Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 118.20 | 123.60 | 118.20 | 122.40 | 707,017 |
2024-03-27 | 122.00 | 122.00 | 119.20 | 120.00 | 177,143 |
2024-03-26 | 120.80 | 123.20 | 119.60 | 122.00 | 241,551 |
2024-03-25 | 123.00 | 123.00 | 119.20 | 120.40 | 272,125 |
2024-03-22 | 120.00 | 122.80 | 118.80 | 120.80 | 358,495 |
2024-03-21 | 119.20 | 119.60 | 116.20 | 119.60 | 454,525 |
2024-03-20 | 115.00 | 118.20 | 115.00 | 116.00 | 173,635 |
2024-03-19 | 115.00 | 116.40 | 114.80 | 115.60 | 216,433 |
2024-03-18 | 116.20 | 119.00 | 114.40 | 115.40 | 360,243 |
2024-03-15 | 116.60 | 120.40 | 116.40 | 119.00 | 2,251,726 |
2024-03-14 | 122.20 | 122.20 | 114.80 | 119.40 | 439,249 |
2024-03-13 | 121.40 | 121.40 | 116.40 | 116.80 | 344,448 |
2024-03-12 | 124.00 | 124.00 | 118.20 | 119.00 | 503,818 |
2024-03-11 | 121.00 | 124.60 | 120.40 | 124.00 | 359,969 |
2024-03-08 | 122.80 | 123.80 | 118.00 | 122.20 | 541,613 |
2024-03-07 | 119.40 | 125.20 | 118.00 | 123.80 | 378,004 |
2024-03-06 | 121.60 | 121.60 | 117.20 | 119.20 | 220,800 |
2024-03-05 | 120.40 | 122.40 | 118.80 | 118.80 | 193,119 |
2024-03-04 | 123.40 | 123.40 | 119.60 | 121.20 | 386,400 |
2024-03-01 | 122.60 | 125.60 | 121.00 | 124.40 | 538,127 |
2024-02-29 | 122.60 | 123.40 | 120.60 | 122.20 | 423,555 |
2024-02-28 | 124.80 | 124.80 | 122.40 | 122.40 | 218,615 |
2024-02-27 | 124.40 | 125.40 | 122.20 | 124.00 | 194,677 |
2024-02-26 | 128.20 | 128.80 | 124.80 | 127.20 | 167,390 |
2024-02-23 | 131.60 | 131.60 | 126.20 | 126.80 | 160,436 |
2024-02-22 | 130.00 | 135.00 | 126.40 | 132.00 | 254,398 |
2024-02-21 | 124.60 | 129.80 | 123.00 | 128.80 | 477,193 |
2024-02-20 | 121.00 | 123.00 | 119.00 | 120.40 | 208,303 |
2024-02-19 | 123.00 | 126.20 | 120.20 | 122.60 | 304,099 |
2024-02-16 | 122.00 | 122.00 | 119.80 | 119.80 | 147,234 |
2024-02-15 | 119.60 | 121.20 | 115.20 | 119.80 | 304,196 |
2024-02-14 | 119.40 | 120.40 | 117.40 | 118.00 | 147,110 |
2024-02-13 | 123.60 | 123.60 | 114.20 | 118.00 | 338,425 |
2024-02-12 | 116.40 | 125.00 | 115.20 | 122.20 | 270,728 |
2024-02-09 | 116.20 | 116.60 | 112.80 | 113.60 | 278,232 |
2024-02-08 | 116.00 | 120.60 | 114.60 | 114.60 | 401,710 |
2024-02-07 | 121.20 | 121.20 | 116.00 | 117.20 | 692,987 |
2024-02-06 | 118.20 | 120.00 | 115.40 | 115.60 | 538,327 |
2024-02-05 | 121.80 | 127.40 | 117.80 | 118.40 | 846,792 |
2024-02-02 | 134.60 | 134.60 | 122.80 | 123.00 | 774,091 |
2024-02-01 | 139.80 | 139.80 | 133.00 | 133.80 | 370,189 |
2024-01-31 | 140.80 | 142.00 | 134.60 | 137.20 | 532,935 |
2024-01-30 | 150.40 | 157.00 | 141.20 | 141.20 | 693,374 |
2024-01-29 | 159.80 | 159.80 | 144.00 | 145.00 | 585,230 |
2024-01-26 | 148.00 | 160.80 | 148.00 | 156.00 | 850,171 |
2024-01-25 | 145.20 | 147.60 | 144.20 | 146.80 | 214,596 |
2024-01-24 | 146.40 | 150.00 | 145.60 | 145.60 | 89,031 |
2024-01-23 | 147.20 | 152.00 | 146.20 | 148.60 | 207,876 |
2024-01-22 | 144.40 | 151.00 | 144.40 | 148.80 | 616,999 |
2024-01-19 | 138.00 | 146.00 | 138.00 | 144.40 | 218,061 |
2024-01-18 | 143.20 | 143.20 | 137.00 | 137.00 | 224,859 |
2024-01-17 | 149.00 | 149.00 | 142.00 | 142.00 | 190,985 |
2024-01-16 | 143.40 | 147.80 | 142.00 | 146.60 | 342,748 |
2024-01-15 | 140.40 | 146.40 | 137.80 | 144.00 | 540,358 |
2024-01-12 | 140.40 | 142.60 | 136.40 | 142.40 | 774,952 |
2024-01-11 | 140.00 | 144.00 | 135.80 | 137.20 | 664,762 |
2024-01-10 | 144.60 | 144.60 | 138.60 | 138.80 | 144,109 |
2024-01-09 | 140.00 | 143.80 | 138.40 | 143.80 | 483,454 |
2024-01-08 | 144.00 | 145.20 | 140.00 | 140.00 | 354,046 |
2024-01-05 | 138.20 | 144.80 | 135.40 | 143.00 | 342,836 |
2024-01-04 | 132.20 | 140.80 | 132.00 | 138.80 | 388,148 |
2024-01-03 | 130.00 | 136.60 | 130.00 | 132.60 | 295,447 |
2024-01-02 | 147.00 | 147.00 | 134.40 | 136.00 | 603,309 |
2024-01-01 | 145.80 | 145.80 | 145.80 | 145.80 | 0 |
2023-12-29 | 141.40 | 146.40 | 140.80 | 145.80 | 224,942 |
2023-12-28 | 143.00 | 145.00 | 139.80 | 139.80 | 154,959 |
2023-12-27 | 137.00 | 144.00 | 136.20 | 143.60 | 356,273 |
2023-12-26 | 134.60 | 134.60 | 134.60 | 134.60 | 0 |
2023-12-25 | 134.60 | 134.60 | 134.60 | 134.60 | 0 |
2023-12-22 | 134.20 | 137.80 | 131.00 | 134.60 | 322,014 |
2023-12-21 | 141.60 | 143.00 | 135.20 | 137.00 | 536,568 |
2023-12-20 | 136.80 | 146.80 | 132.00 | 144.60 | 786,664 |
2023-12-19 | 136.00 | 136.00 | 128.60 | 130.60 | 218,191 |
2023-12-18 | 133.60 | 134.20 | 128.40 | 132.40 | 375,634 |
2023-12-15 | 127.00 | 132.80 | 124.00 | 129.40 | 856,790 |
2023-12-14 | 126.00 | 127.00 | 124.20 | 126.00 | 505,789 |
2023-12-13 | 130.00 | 130.00 | 121.00 | 121.80 | 275,548 |
2023-12-12 | 120.00 | 127.40 | 118.60 | 125.60 | 959,643 |
2023-12-11 | 126.40 | 126.40 | 121.00 | 121.00 | 538,456 |
2023-12-08 | 128.00 | 131.00 | 125.80 | 126.60 | 723,168 |
2023-12-07 | 125.00 | 125.60 | 118.00 | 125.60 | 162,120 |
2023-12-06 | 125.00 | 125.00 | 120.00 | 121.80 | 310,926 |
2023-12-05 | 120.60 | 123.00 | 114.00 | 123.00 | 273,469 |
2023-12-04 | 117.00 | 119.00 | 109.60 | 115.20 | 493,239 |
2023-12-01 | 108.00 | 116.60 | 108.00 | 114.00 | 440,236 |
2023-11-30 | 114.60 | 115.20 | 109.40 | 110.20 | 564,875 |
2023-11-29 | 117.20 | 119.00 | 113.40 | 113.60 | 530,196 |
2023-11-28 | 121.80 | 127.00 | 118.00 | 118.00 | 339,066 |
2023-11-27 | 123.60 | 126.40 | 122.80 | 124.80 | 145,755 |
2023-11-24 | 120.80 | 125.40 | 120.80 | 122.60 | 118,263 |
2023-11-23 | 126.60 | 126.60 | 122.40 | 122.40 | 119,261 |
2023-11-22 | 120.00 | 125.60 | 120.00 | 125.40 | 72,396 |
2023-11-21 | 124.00 | 124.60 | 121.20 | 123.20 | 219,387 |
2023-11-20 | 130.00 | 130.40 | 125.00 | 125.60 | 221,003 |
2023-11-17 | 131.00 | 135.20 | 130.00 | 130.00 | 220,675 |
2023-11-16 | 125.00 | 135.20 | 125.00 | 134.00 | 695,416 |
2023-11-15 | 128.60 | 130.80 | 126.40 | 127.60 | 381,959 |
2023-11-14 | 123.40 | 128.00 | 123.40 | 126.80 | 979,270 |
2023-11-13 | 118.00 | 128.80 | 118.00 | 127.00 | 457,716 |
2023-11-10 | 124.00 | 125.00 | 119.60 | 122.40 | 291,069 |
2023-11-09 | 123.00 | 127.00 | 122.20 | 126.00 | 110,269 |
2023-11-08 | 123.20 | 126.80 | 123.00 | 125.00 | 191,469 |
2023-11-07 | 119.80 | 122.00 | 118.60 | 120.20 | 176,312 |
2023-11-06 | 123.20 | 125.00 | 118.40 | 119.60 | 288,242 |
2023-11-03 | 118.80 | 128.20 | 117.60 | 125.60 | 516,027 |
2023-11-02 | 114.80 | 121.00 | 114.80 | 116.20 | 574,521 |
2023-11-01 | 112.60 | 115.00 | 109.20 | 111.60 | 482,698 |
2023-10-31 | 117.00 | 118.00 | 110.20 | 110.20 | 258,863 |
2023-10-30 | 109.20 | 115.20 | 109.20 | 110.60 | 76,643 |
2023-10-27 | 109.80 | 110.80 | 109.60 | 110.60 | 71,904 |
2023-10-26 | 114.00 | 114.00 | 108.80 | 110.00 | 234,065 |
2023-10-25 | 112.20 | 113.20 | 109.00 | 112.00 | 346,623 |
2023-10-24 | 119.00 | 119.00 | 115.00 | 115.40 | 104,327 |
2023-10-23 | 114.00 | 118.20 | 113.20 | 117.60 | 222,118 |
2023-10-20 | 111.60 | 115.00 | 110.80 | 114.60 | 335,043 |
2023-10-19 | 115.00 | 116.40 | 112.20 | 112.20 | 244,751 |
2023-10-18 | 119.80 | 120.40 | 115.00 | 115.20 | 154,518 |
2023-10-17 | 115.00 | 120.40 | 115.00 | 118.40 | 289,361 |
2023-10-16 | 116.80 | 117.00 | 112.80 | 115.20 | 269,941 |
2023-10-13 | 113.80 | 121.80 | 110.40 | 117.40 | 459,939 |
2023-10-12 | 121.60 | 121.60 | 114.60 | 114.60 | 296,921 |
2023-10-11 | 113.40 | 124.00 | 111.40 | 121.40 | 526,811 |
2023-10-10 | 107.60 | 113.40 | 106.40 | 113.40 | 426,246 |
2023-10-09 | 106.00 | 108.20 | 103.60 | 105.80 | 443,363 |
2023-10-06 | 110.80 | 110.80 | 104.80 | 106.40 | 521,502 |
2023-10-05 | 109.20 | 113.60 | 109.20 | 110.80 | 215,734 |
2023-10-04 | 114.40 | 114.60 | 106.60 | 112.00 | 668,375 |
2023-10-03 | 122.00 | 122.20 | 113.00 | 113.80 | 356,880 |
2023-10-02 | 124.60 | 126.00 | 118.80 | 119.80 | 449,681 |
2023-09-29 | 120.00 | 128.20 | 119.00 | 124.00 | 923,349 |
2023-09-28 | 115.20 | 125.60 | 112.60 | 121.20 | 678,846 |
2023-09-27 | 125.00 | 125.00 | 116.60 | 116.60 | 627,342 |
2023-09-26 | 115.20 | 126.40 | 114.60 | 122.60 | 769,215 |
2023-09-25 | 113.80 | 116.60 | 111.60 | 115.20 | 335,848 |
2023-09-22 | 117.20 | 118.40 | 115.00 | 117.00 | 351,795 |
2023-09-21 | 117.60 | 119.00 | 117.40 | 118.60 | 208,979 |
2023-09-20 | 119.80 | 123.00 | 118.00 | 118.80 | 414,113 |
2023-09-19 | 120.40 | 121.80 | 118.60 | 120.60 | 260,216 |
2023-09-18 | 121.20 | 123.60 | 119.80 | 120.40 | 448,541 |
2023-09-15 | 129.20 | 129.40 | 122.80 | 125.20 | 387,839 |
2023-09-14 | 128.60 | 129.20 | 127.00 | 129.00 | 191,214 |
2023-09-13 | 126.00 | 131.60 | 125.00 | 129.40 | 169,330 |
2023-09-12 | 130.20 | 132.60 | 128.40 | 129.00 | 381,119 |
2023-09-11 | 128.80 | 132.00 | 127.80 | 129.80 | 238,383 |
2023-09-08 | 133.00 | 135.40 | 129.00 | 129.00 | 325,846 |
2023-09-07 | 140.40 | 140.80 | 136.00 | 136.00 | 81,862 |
2023-09-06 | 146.00 | 146.00 | 139.00 | 139.40 | 152,322 |
2023-09-05 | 148.00 | 148.40 | 144.80 | 144.80 | 96,937 |
2023-09-04 | 151.40 | 152.60 | 148.40 | 148.60 | 197,890 |
2023-09-01 | 149.60 | 153.00 | 148.80 | 151.40 | 321,140 |
2023-08-31 | 140.80 | 149.80 | 140.80 | 146.60 | 145,006 |
2023-08-30 | 143.60 | 148.00 | 143.00 | 147.80 | 250,163 |
2023-08-29 | 144.00 | 147.00 | 144.00 | 145.00 | 229,622 |
2023-08-28 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
2023-08-25 | 142.20 | 146.00 | 142.20 | 143.00 | 227,083 |
2023-08-24 | 145.00 | 145.80 | 141.80 | 141.80 | 86,720 |
2023-08-23 | 138.40 | 144.60 | 136.00 | 143.20 | 344,033 |
2023-08-22 | 140.00 | 140.00 | 132.80 | 132.80 | 188,514 |
2023-08-21 | 141.20 | 141.20 | 135.00 | 136.60 | 265,635 |
2023-08-18 | 144.80 | 144.80 | 136.80 | 139.80 | 389,430 |
2023-08-17 | 145.40 | 145.40 | 142.20 | 144.80 | 165,354 |
2023-08-16 | 149.00 | 149.00 | 141.80 | 143.60 | 197,841 |
2023-08-15 | 145.20 | 147.40 | 143.80 | 146.20 | 143,579 |
2023-08-14 | 145.00 | 148.80 | 142.20 | 147.40 | 154,275 |
2023-08-11 | 146.00 | 150.00 | 144.00 | 145.60 | 165,451 |
2023-08-10 | 146.20 | 153.00 | 146.20 | 150.00 | 588,963 |
2023-08-09 | 141.00 | 145.40 | 139.40 | 145.20 | 428,577 |
2023-08-08 | 133.20 | 141.00 | 130.60 | 140.40 | 674,167 |
2023-08-07 | 135.00 | 135.00 | 128.60 | 131.60 | 211,018 |
2023-08-04 | 130.80 | 132.40 | 128.40 | 132.40 | 162,961 |
2023-08-03 | 131.00 | 131.00 | 126.60 | 128.60 | 302,083 |
2023-08-02 | 125.00 | 127.00 | 125.00 | 126.00 | 120,745 |
2023-08-01 | 128.80 | 130.00 | 120.00 | 127.40 | 552,577 |
2023-07-31 | 126.00 | 127.60 | 123.40 | 124.00 | 187,077 |
2023-07-28 | 130.00 | 130.40 | 127.60 | 127.60 | 181,551 |
2023-07-27 | 126.60 | 133.00 | 126.40 | 130.20 | 466,122 |
2023-07-26 | 119.60 | 130.80 | 119.60 | 130.60 | 732,985 |
2023-07-25 | 117.20 | 122.20 | 115.20 | 120.60 | 1,231,970 |
2023-07-24 | 123.00 | 123.00 | 118.80 | 119.00 | 146,826 |
2023-07-21 | 121.80 | 121.80 | 118.60 | 120.00 | 181,522 |
2023-07-20 | 123.00 | 123.20 | 118.40 | 119.60 | 295,205 |
2023-07-19 | 121.00 | 124.40 | 118.80 | 120.40 | 357,137 |
2023-07-18 | 121.00 | 121.60 | 119.40 | 120.40 | 220,403 |
2023-07-17 | 120.00 | 122.20 | 120.00 | 120.20 | 256,660 |
2023-07-14 | 122.00 | 122.00 | 118.60 | 120.20 | 323,818 |
2023-07-13 | 129.20 | 129.20 | 120.40 | 122.00 | 565,687 |
2023-07-12 | 129.20 | 129.20 | 123.60 | 125.80 | 269,128 |
2023-07-11 | 132.60 | 132.60 | 126.60 | 126.60 | 202,205 |
2023-07-10 | 131.20 | 136.00 | 131.00 | 131.60 | 351,192 |
2023-07-07 | 137.00 | 137.00 | 128.20 | 132.20 | 281,374 |
2023-07-06 | 126.40 | 135.00 | 126.00 | 133.20 | 336,903 |
2023-07-05 | 127.00 | 133.80 | 124.00 | 130.20 | 383,250 |
2023-07-04 | 123.00 | 129.40 | 121.00 | 129.40 | 621,206 |
2023-07-03 | 124.80 | 124.80 | 119.00 | 122.40 | 115,064 |
2023-06-30 | 120.20 | 122.40 | 119.40 | 119.60 | 161,346 |
2023-06-29 | 118.00 | 121.00 | 116.40 | 117.00 | 235,515 |
2023-06-28 | 121.00 | 124.80 | 119.80 | 120.60 | 249,553 |
2023-06-27 | 123.40 | 123.40 | 118.20 | 118.20 | 220,659 |
2023-06-26 | 118.00 | 125.00 | 115.80 | 123.40 | 557,277 |
2023-06-23 | 118.00 | 126.00 | 117.00 | 121.60 | 409,613 |
2023-06-22 | 131.80 | 131.80 | 120.20 | 121.00 | 928,549 |
2023-06-21 | 135.00 | 141.00 | 132.20 | 132.40 | 693,934 |
2023-06-20 | 125.00 | 140.20 | 125.00 | 135.80 | 908,288 |
2023-06-19 | 120.20 | 130.80 | 120.00 | 130.40 | 535,235 |
2023-06-16 | 119.00 | 125.20 | 118.80 | 121.80 | 715,948 |
2023-06-15 | 112.80 | 120.40 | 112.80 | 119.00 | 209,065 |
2023-06-14 | 108.00 | 117.20 | 108.00 | 116.20 | 152,938 |
2023-06-13 | 114.40 | 114.40 | 112.00 | 113.00 | 109,176 |
2023-06-12 | 117.60 | 117.60 | 112.40 | 113.20 | 110,949 |
2023-06-09 | 120.00 | 120.00 | 113.40 | 115.00 | 246,186 |
2023-06-08 | 116.80 | 119.20 | 115.80 | 117.00 | 192,381 |
2023-06-07 | 115.00 | 119.80 | 115.00 | 117.80 | 110,640 |
2023-06-06 | 119.60 | 120.20 | 118.40 | 118.60 | 269,927 |
2023-06-05 | 118.00 | 120.60 | 116.80 | 119.60 | 560,406 |
2023-06-02 | 118.00 | 118.00 | 114.40 | 116.60 | 264,337 |
2023-06-01 | 116.60 | 116.60 | 112.20 | 114.00 | 210,606 |
2023-05-31 | 117.00 | 117.00 | 111.00 | 111.60 | 266,007 |
2023-05-30 | 115.00 | 116.80 | 112.40 | 114.40 | 302,944 |
2023-05-29 | 111.40 | 111.40 | 111.40 | 111.40 | 0 |
2023-05-26 | 115.00 | 115.00 | 109.20 | 111.40 | 120,405 |
2023-05-25 | 111.20 | 112.80 | 109.00 | 111.00 | 164,842 |
2023-05-24 | 111.00 | 114.20 | 110.40 | 111.20 | 257,275 |
2023-05-23 | 120.00 | 120.00 | 114.20 | 114.20 | 130,888 |
2023-05-22 | 120.00 | 120.00 | 113.60 | 115.00 | 227,007 |
2023-05-19 | 112.80 | 115.40 | 112.20 | 114.80 | 187,358 |
2023-05-18 | 112.80 | 114.40 | 111.00 | 112.80 | 210,540 |
2023-05-17 | 115.00 | 115.00 | 107.60 | 112.40 | 340,384 |
2023-05-16 | 113.20 | 114.60 | 111.40 | 111.40 | 397,899 |
2023-05-15 | 111.40 | 115.80 | 111.40 | 114.60 | 257,525 |
2023-05-12 | 115.00 | 116.60 | 112.60 | 114.00 | 311,280 |
2023-05-11 | 114.60 | 117.20 | 113.80 | 116.80 | 272,722 |
2023-05-10 | 118.00 | 118.40 | 114.20 | 116.60 | 361,055 |
2023-05-09 | 121.60 | 121.60 | 116.00 | 117.40 | 453,373 |
2023-05-08 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
2023-05-05 | 118.00 | 124.00 | 118.00 | 122.00 | 87,846 |
2023-05-04 | 128.00 | 128.00 | 120.40 | 120.40 | 392,294 |
2023-05-03 | 133.60 | 133.60 | 124.20 | 125.20 | 193,857 |
2023-05-02 | 129.40 | 135.60 | 127.00 | 127.60 | 370,196 |
2023-05-01 | 130.60 | 130.60 | 130.60 | 130.60 | 0 |
2023-04-28 | 124.00 | 132.40 | 124.00 | 130.60 | 730,850 |
2023-04-27 | 118.60 | 129.00 | 118.60 | 127.00 | 341,500 |
2023-04-26 | 124.00 | 124.00 | 119.80 | 122.40 | 252,782 |
2023-04-25 | 123.00 | 123.40 | 120.00 | 122.20 | 411,264 |
2023-04-24 | 128.00 | 128.00 | 123.40 | 123.40 | 166,075 |
2023-04-21 | 123.40 | 125.80 | 122.40 | 125.60 | 515,567 |
2023-04-20 | 126.00 | 129.80 | 124.20 | 125.40 | 260,298 |
2023-04-19 | 128.00 | 129.80 | 126.80 | 128.80 | 134,977 |
2023-04-18 | 129.00 | 131.40 | 128.40 | 130.80 | 215,303 |
2023-04-17 | 128.00 | 130.00 | 127.00 | 128.80 | 335,980 |
2023-04-14 | 130.00 | 134.00 | 130.00 | 130.00 | 257,136 |
2023-04-13 | 132.40 | 135.60 | 129.60 | 133.00 | 409,018 |
2023-04-12 | 132.80 | 135.40 | 130.00 | 134.40 | 671,979 |
2023-04-11 | 123.00 | 135.00 | 123.00 | 134.60 | 692,143 |
2023-04-10 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
2023-04-07 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
2023-04-06 | 117.00 | 127.20 | 117.00 | 125.00 | 646,603 |
2023-04-05 | 110.20 | 123.00 | 110.20 | 121.60 | 1,216,323 |
2023-04-04 | 128.80 | 134.60 | 114.60 | 114.60 | 2,527,165 |
2023-04-03 | 137.60 | 140.40 | 133.80 | 137.20 | 631,979 |
2023-03-31 | 134.00 | 136.40 | 133.00 | 133.30 | 472,400 |
2023-03-30 | 123.00 | 132.90 | 123.00 | 132.90 | 613,950 |
2023-03-29 | 125.60 | 129.20 | 122.00 | 126.70 | 407,364 |
2023-03-28 | 130.10 | 130.10 | 121.90 | 122.00 | 277,887 |
2023-03-27 | 131.00 | 131.00 | 127.00 | 129.70 | 246,571 |
2023-03-24 | 129.60 | 130.70 | 123.10 | 129.30 | 506,714 |
2023-03-23 | 130.80 | 135.00 | 129.00 | 130.00 | 384,806 |
2023-03-22 | 125.60 | 133.10 | 125.60 | 130.60 | 265,292 |
2023-03-21 | 122.20 | 132.50 | 122.20 | 131.80 | 557,895 |
2023-03-20 | 125.40 | 125.40 | 115.80 | 122.10 | 947,658 |
2023-03-17 | 133.70 | 135.90 | 121.00 | 124.20 | 1,391,145 |
2023-03-16 | 136.00 | 144.20 | 132.00 | 135.50 | 1,130,659 |
2023-03-15 | 147.80 | 150.50 | 135.80 | 136.90 | 1,426,401 |
2023-03-14 | 145.30 | 154.50 | 142.60 | 153.80 | 623,644 |
2023-03-13 | 156.00 | 156.00 | 141.00 | 145.00 | 1,055,733 |
2023-03-10 | 159.80 | 159.80 | 152.60 | 155.40 | 329,088 |
2023-03-09 | 166.90 | 166.90 | 160.50 | 160.80 | 343,570 |
2023-03-08 | 173.80 | 173.80 | 163.00 | 168.30 | 445,275 |
2023-03-07 | 173.60 | 176.60 | 170.40 | 171.20 | 482,439 |
2023-03-06 | 160.00 | 173.60 | 160.00 | 170.60 | 335,900 |
2023-03-03 | 168.80 | 169.90 | 165.50 | 167.70 | 826,915 |
2023-03-02 | 176.00 | 176.20 | 161.00 | 166.10 | 805,472 |
2023-03-01 | 175.70 | 177.40 | 172.20 | 174.50 | 152,699 |
2023-02-28 | 173.00 | 175.90 | 170.40 | 173.70 | 261,949 |
2023-02-27 | 169.90 | 175.50 | 166.40 | 173.60 | 188,731 |
2023-02-24 | 168.40 | 169.30 | 165.70 | 165.80 | 186,270 |
2023-02-23 | 163.00 | 169.80 | 163.00 | 168.30 | 296,316 |
2023-02-22 | 166.00 | 167.00 | 162.30 | 164.00 | 836,062 |
2023-02-21 | 185.00 | 185.00 | 169.70 | 169.70 | 396,235 |
2023-02-20 | 190.70 | 190.70 | 181.70 | 181.70 | 258,132 |
2023-02-17 | 190.00 | 190.40 | 184.10 | 184.30 | 385,048 |
2023-02-16 | 176.70 | 186.30 | 176.60 | 185.10 | 544,619 |
2023-02-15 | 176.10 | 178.00 | 174.60 | 175.00 | 218,163 |
2023-02-14 | 181.00 | 181.00 | 172.00 | 173.90 | 242,354 |
2023-02-13 | 177.00 | 179.50 | 172.50 | 174.40 | 223,798 |
2023-02-10 | 177.40 | 178.90 | 175.00 | 177.30 | 431,738 |
2023-02-09 | 178.20 | 178.20 | 169.00 | 170.90 | 559,452 |
2023-02-08 | 169.50 | 180.80 | 169.50 | 175.70 | 267,780 |
2023-02-07 | 177.00 | 177.00 | 170.60 | 171.90 | 347,187 |
2023-02-06 | 170.00 | 178.10 | 170.00 | 173.60 | 244,743 |
2023-02-03 | 179.00 | 183.00 | 178.40 | 178.40 | 246,385 |
2023-02-02 | 180.50 | 184.60 | 179.10 | 179.10 | 386,632 |
2023-02-01 | 190.00 | 190.00 | 178.00 | 179.70 | 333,946 |
2023-01-31 | 186.00 | 191.00 | 186.00 | 186.30 | 698,876 |
2023-01-30 | 183.10 | 188.50 | 179.00 | 188.50 | 430,069 |
2023-01-27 | 178.30 | 186.30 | 178.30 | 183.10 | 432,065 |
2023-01-26 | 183.00 | 183.70 | 177.70 | 180.60 | 640,074 |
2023-01-25 | 169.40 | 182.60 | 167.70 | 180.90 | 1,136,587 |
2023-01-24 | 159.90 | 171.60 | 154.80 | 168.00 | 1,144,147 |
2023-01-23 | 156.60 | 157.00 | 151.40 | 152.40 | 799,125 |
2023-01-20 | 151.00 | 151.60 | 149.00 | 150.50 | 255,080 |
2023-01-19 | 150.70 | 150.70 | 146.10 | 148.60 | 305,606 |
2023-01-18 | 148.10 | 152.20 | 145.50 | 149.10 | 588,700 |
2023-01-17 | 153.00 | 153.00 | 149.10 | 149.40 | 390,953 |
2023-01-16 | 154.00 | 154.30 | 149.90 | 151.20 | 601,149 |
2023-01-13 | 149.00 | 157.70 | 149.00 | 153.90 | 380,033 |
2023-01-12 | 152.70 | 153.10 | 144.00 | 152.10 | 406,153 |
2023-01-11 | 151.80 | 151.80 | 145.00 | 145.80 | 895,727 |
2023-01-10 | 155.80 | 155.80 | 147.90 | 149.70 | 472,245 |
2023-01-09 | 151.40 | 159.10 | 151.40 | 155.40 | 618,085 |
2023-01-06 | 150.00 | 150.70 | 145.90 | 149.50 | 453,010 |
2023-01-05 | 147.40 | 151.00 | 143.80 | 148.50 | 689,592 |
2023-01-04 | 137.90 | 149.30 | 137.90 | 147.40 | 927,377 |
2023-01-03 | 130.00 | 137.50 | 130.00 | 137.10 | 526,396 |
2023-01-02 | 125.80 | 125.80 | 125.80 | 125.80 | 0 |
2022-12-30 | 131.10 | 131.10 | 125.80 | 125.80 | 219,473 |
2022-12-29 | 130.00 | 133.30 | 127.10 | 129.70 | 613,562 |
2022-12-28 | 128.20 | 133.80 | 126.50 | 133.80 | 536,163 |
2022-12-27 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
2022-12-26 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
2022-12-23 | 122.90 | 127.80 | 121.80 | 125.50 | 288,203 |
2022-12-22 | 120.00 | 125.00 | 120.00 | 122.90 | 469,293 |
2022-12-21 | 116.30 | 122.40 | 116.10 | 122.40 | 464,879 |
2022-12-20 | 114.90 | 116.20 | 111.80 | 116.00 | 494,568 |
2022-12-19 | 113.80 | 118.90 | 111.10 | 117.90 | 460,876 |
2022-12-16 | 114.70 | 114.70 | 109.00 | 112.00 | 905,526 |
2022-12-15 | 109.20 | 114.10 | 107.70 | 113.30 | 468,255 |
2022-12-14 | 113.40 | 114.20 | 108.40 | 110.40 | 387,426 |
2022-12-13 | 111.10 | 116.00 | 110.00 | 114.20 | 526,678 |
2022-12-12 | 106.90 | 110.90 | 105.70 | 110.90 | 724,620 |
2022-12-09 | 106.90 | 109.80 | 104.40 | 109.70 | 399,859 |
2022-12-08 | 107.30 | 108.50 | 103.20 | 106.60 | 348,033 |
2022-12-07 | 103.60 | 106.70 | 101.10 | 106.70 | 410,757 |
2022-12-06 | 105.20 | 106.00 | 102.20 | 104.90 | 451,072 |
2022-12-05 | 104.30 | 109.50 | 103.10 | 104.50 | 683,897 |
2022-12-02 | 98.60 | 104.00 | 98.60 | 104.00 | 437,740 |
2022-12-01 | 98.85 | 102.60 | 96.00 | 99.40 | 755,785 |
2022-11-30 | 95.50 | 99.85 | 95.50 | 96.65 | 6,478,379 |
2022-11-29 | 97.15 | 100.20 | 95.45 | 100.20 | 683,898 |
2022-11-28 | 101.10 | 101.10 | 94.75 | 96.10 | 758,602 |
2022-11-25 | 98.60 | 101.20 | 98.10 | 100.20 | 592,213 |
2022-11-24 | 97.00 | 101.10 | 94.55 | 101.00 | 505,217 |
2022-11-23 | 92.45 | 97.55 | 92.45 | 95.40 | 434,308 |
2022-11-22 | 90.00 | 92.85 | 90.00 | 92.35 | 340,812 |
2022-11-21 | 93.00 | 93.70 | 90.55 | 91.95 | 412,227 |
2022-11-18 | 91.65 | 96.05 | 91.25 | 94.45 | 285,815 |
2022-11-17 | 93.45 | 96.00 | 90.85 | 91.65 | 444,502 |
2022-11-16 | 100.70 | 100.70 | 91.95 | 93.80 | 740,153 |
2022-11-15 | 101.50 | 103.00 | 96.90 | 100.60 | 627,426 |
2022-11-14 | 98.40 | 103.30 | 97.45 | 103.30 | 443,331 |
2022-11-11 | 97.60 | 103.20 | 95.10 | 99.80 | 1,252,117 |
2022-11-10 | 88.45 | 97.15 | 88.45 | 96.90 | 736,937 |
2022-11-09 | 89.50 | 91.65 | 87.45 | 89.90 | 429,874 |
2022-11-08 | 87.20 | 92.70 | 87.00 | 92.70 | 409,063 |
2022-11-07 | 87.10 | 92.65 | 86.50 | 89.45 | 516,709 |
2022-11-04 | 87.75 | 89.05 | 85.90 | 87.60 | 701,202 |
2022-11-03 | 89.60 | 89.75 | 85.05 | 87.90 | 388,522 |
2022-11-02 | 91.20 | 91.20 | 84.10 | 87.65 | 383,341 |
2022-11-01 | 89.80 | 91.00 | 87.20 | 87.95 | 633,761 |
2022-10-31 | 85.20 | 90.00 | 83.25 | 85.90 | 565,981 |
2022-10-28 | 89.55 | 89.55 | 83.90 | 85.90 | 676,950 |
2022-10-27 | 86.00 | 93.30 | 85.80 | 90.40 | 1,041,862 |
2022-10-26 | 74.90 | 85.85 | 74.90 | 85.85 | 1,775,306 |
2022-10-25 | 74.90 | 76.45 | 73.40 | 75.40 | 808,323 |
2022-10-24 | 74.40 | 74.40 | 71.10 | 72.90 | 616,458 |
2022-10-21 | 77.00 | 77.00 | 73.15 | 74.25 | 675,311 |
2022-10-20 | 75.00 | 78.10 | 73.90 | 76.95 | 460,216 |
2022-10-19 | 79.40 | 79.40 | 74.85 | 77.40 | 823,998 |
2022-10-18 | 76.20 | 83.20 | 76.20 | 79.90 | 1,023,262 |
2022-10-17 | 74.85 | 82.10 | 74.85 | 80.00 | 848,128 |
2022-10-14 | 72.30 | 81.00 | 72.30 | 78.55 | 695,330 |
2022-10-13 | 75.55 | 80.75 | 73.80 | 75.90 | 1,733,450 |
2022-10-12 | 75.90 | 79.60 | 74.15 | 79.00 | 1,159,439 |
2022-10-11 | 78.80 | 79.80 | 76.90 | 78.20 | 546,915 |
2022-10-10 | 80.00 | 82.20 | 78.85 | 80.25 | 838,038 |
2022-10-07 | 89.60 | 89.60 | 80.85 | 81.35 | 1,417,728 |
2022-10-06 | 89.15 | 89.50 | 83.65 | 85.55 | 774,485 |
2022-10-05 | 90.65 | 91.40 | 88.05 | 89.30 | 591,061 |
2022-10-04 | 88.20 | 93.65 | 86.85 | 90.90 | 1,315,815 |
2022-10-03 | 90.00 | 90.25 | 81.15 | 85.45 | 1,707,893 |
2022-09-30 | 91.20 | 95.25 | 88.30 | 89.60 | 893,836 |
2022-09-29 | 96.95 | 99.20 | 88.40 | 90.75 | 1,348,238 |
2022-09-28 | 104.40 | 104.40 | 91.10 | 101.40 | 1,914,047 |
2022-09-27 | 110.50 | 122.00 | 101.00 | 101.80 | 4,524,665 |
2022-09-26 | 140.50 | 140.50 | 132.10 | 134.20 | 819,393 |
2022-09-23 | 143.40 | 144.00 | 138.60 | 140.30 | 371,866 |
2022-09-22 | 143.00 | 144.80 | 139.60 | 142.70 | 355,956 |
2022-09-21 | 145.30 | 150.10 | 142.80 | 144.20 | 380,747 |
2022-09-20 | 158.50 | 158.50 | 151.30 | 152.50 | 157,922 |
2022-09-19 | 159.90 | 159.90 | 159.90 | 159.90 | 0 |
2022-09-16 | 159.10 | 159.90 | 154.80 | 159.90 | 296,204 |
2022-09-15 | 161.00 | 161.00 | 156.10 | 159.80 | 686,036 |
2022-09-14 | 155.60 | 161.60 | 155.60 | 156.70 | 219,056 |
2022-09-13 | 170.00 | 170.00 | 159.60 | 162.70 | 427,412 |
2022-09-12 | 165.00 | 169.20 | 162.20 | 164.00 | 571,085 |
2022-09-09 | 160.40 | 164.70 | 160.40 | 163.00 | 298,004 |
2022-09-08 | 156.20 | 163.00 | 156.20 | 160.40 | 287,932 |
2022-09-07 | 149.00 | 158.80 | 149.00 | 157.60 | 320,317 |
2022-09-06 | 146.70 | 156.00 | 146.70 | 153.60 | 227,712 |
2022-09-05 | 150.00 | 151.60 | 146.00 | 150.50 | 275,069 |
2022-09-02 | 146.50 | 151.70 | 146.50 | 151.30 | 150,405 |
2022-09-01 | 146.10 | 149.20 | 142.50 | 145.60 | 367,321 |
2022-08-31 | 148.70 | 151.00 | 139.80 | 149.90 | 359,427 |
2022-08-30 | 148.70 | 148.90 | 143.10 | 145.60 | 390,309 |
2022-08-29 | 147.60 | 147.60 | 147.60 | 147.60 | 0 |
2022-08-26 | 152.80 | 153.60 | 146.00 | 147.60 | 327,395 |
2022-08-25 | 154.80 | 156.40 | 150.20 | 151.40 | 239,520 |
2022-08-24 | 160.00 | 161.20 | 155.10 | 156.30 | 333,364 |
2022-08-23 | 168.20 | 168.30 | 161.30 | 162.70 | 317,071 |
2022-08-22 | 169.90 | 169.90 | 159.40 | 163.10 | 398,519 |
2022-08-19 | 172.50 | 172.50 | 166.60 | 168.10 | 163,354 |
2022-08-18 | 171.20 | 174.30 | 170.40 | 173.40 | 187,293 |
2022-08-17 | 177.50 | 183.00 | 168.00 | 171.50 | 362,283 |
2022-08-16 | 180.10 | 180.80 | 177.00 | 177.80 | 163,946 |
2022-08-15 | 189.30 | 189.30 | 176.10 | 179.90 | 178,423 |
2022-08-12 | 178.00 | 183.90 | 173.50 | 181.10 | 387,628 |
2022-08-11 | 171.00 | 180.00 | 171.00 | 178.50 | 695,664 |
2022-08-10 | 171.30 | 173.20 | 163.00 | 172.40 | 1,277,595 |
2022-08-09 | 163.60 | 166.70 | 162.60 | 163.60 | 371,578 |
2022-08-08 | 161.10 | 166.10 | 160.90 | 164.50 | 504,850 |
2022-08-05 | 156.40 | 165.20 | 156.40 | 163.20 | 231,492 |
2022-08-04 | 160.80 | 163.90 | 158.80 | 160.20 | 225,730 |
2022-08-03 | 155.50 | 162.10 | 155.30 | 160.20 | 296,825 |
2022-08-02 | 154.00 | 156.00 | 151.30 | 153.40 | 347,015 |
2022-08-01 | 159.70 | 163.20 | 155.70 | 157.90 | 384,927 |
2022-07-29 | 151.60 | 158.70 | 151.60 | 158.00 | 494,989 |
2022-07-28 | 151.00 | 161.30 | 151.00 | 155.20 | 292,796 |
2022-07-27 | 151.80 | 160.20 | 146.60 | 157.60 | 555,503 |
2022-07-26 | 150.20 | 151.20 | 147.70 | 148.70 | 280,321 |
2022-07-25 | 152.70 | 153.30 | 147.60 | 150.20 | 430,566 |
2022-07-22 | 152.10 | 154.80 | 148.00 | 151.20 | 309,077 |
2022-07-21 | 158.00 | 158.70 | 148.30 | 149.80 | 727,640 |
2022-07-20 | 160.60 | 160.60 | 154.00 | 158.30 | 429,083 |
2022-07-19 | 165.70 | 165.70 | 157.20 | 157.70 | 347,112 |
2022-07-18 | 155.80 | 164.10 | 155.80 | 158.00 | 752,286 |
2022-07-15 | 160.00 | 162.70 | 155.40 | 159.20 | 571,099 |
2022-07-14 | 167.20 | 170.10 | 156.50 | 158.00 | 594,435 |
2022-07-13 | 173.80 | 174.80 | 168.80 | 170.10 | 232,042 |
2022-07-12 | 170.30 | 176.20 | 170.30 | 174.80 | 218,093 |
2022-07-11 | 177.60 | 183.00 | 176.30 | 176.30 | 342,206 |
2022-07-08 | 170.00 | 180.70 | 168.30 | 179.40 | 860,651 |
2022-07-07 | 163.80 | 170.80 | 163.80 | 170.80 | 573,158 |
2022-07-06 | 163.60 | 165.60 | 158.00 | 162.50 | 549,161 |
2022-07-05 | 166.90 | 173.10 | 160.00 | 161.00 | 795,337 |
2022-07-04 | 173.10 | 176.80 | 166.00 | 166.90 | 559,349 |
2022-07-01 | 173.10 | 183.00 | 173.10 | 175.00 | 580,110 |
2022-06-30 | 193.40 | 193.40 | 174.80 | 178.10 | 426,006 |
2022-06-29 | 189.30 | 190.40 | 183.40 | 184.20 | 246,767 |
2022-06-28 | 183.00 | 197.60 | 183.00 | 192.00 | 244,560 |
2022-06-27 | 193.20 | 193.90 | 189.00 | 190.60 | 206,528 |
2022-06-24 | 185.00 | 190.30 | 182.40 | 189.10 | 411,642 |
2022-06-23 | 190.50 | 192.00 | 183.00 | 183.00 | 636,511 |
2022-06-22 | 195.10 | 195.10 | 185.10 | 193.40 | 607,399 |
2022-06-21 | 206.80 | 207.20 | 193.90 | 195.30 | 278,565 |
2022-06-20 | 196.40 | 206.60 | 196.40 | 206.60 | 246,223 |
2022-06-17 | 206.60 | 206.60 | 193.70 | 201.60 | 429,419 |
2022-06-16 | 200.00 | 200.60 | 194.90 | 197.20 | 333,748 |
2022-06-15 | 195.30 | 207.80 | 195.20 | 203.80 | 312,511 |
2022-06-14 | 199.60 | 203.00 | 197.70 | 200.40 | 239,255 |
2022-06-13 | 195.30 | 204.60 | 193.70 | 202.20 | 399,508 |
2022-06-10 | 231.00 | 231.00 | 209.60 | 210.00 | 279,629 |
2022-06-09 | 231.80 | 231.80 | 219.20 | 221.60 | 142,738 |
2022-06-08 | 218.20 | 222.40 | 214.80 | 221.20 | 219,854 |
2022-06-07 | 230.00 | 230.00 | 216.60 | 218.60 | 229,878 |
2022-06-06 | 215.00 | 226.20 | 210.40 | 222.40 | 290,476 |
2022-06-03 | 220.60 | 220.60 | 220.60 | 220.60 | 0 |
2022-06-02 | 220.60 | 220.60 | 220.60 | 220.60 | 0 |
2022-06-01 | 229.00 | 230.00 | 220.60 | 220.60 | 250,698 |
2022-05-31 | 218.00 | 228.60 | 218.00 | 223.40 | 259,647 |
2022-05-30 | 225.00 | 230.20 | 225.00 | 227.40 | 268,495 |
2022-05-27 | 213.20 | 223.20 | 213.20 | 223.20 | 413,117 |
2022-05-26 | 216.00 | 216.40 | 206.60 | 216.40 | 281,144 |
2022-05-25 | 203.40 | 214.20 | 203.40 | 211.60 | 379,050 |
2022-05-24 | 227.00 | 227.00 | 213.40 | 214.00 | 273,511 |
2022-05-23 | 219.00 | 230.20 | 219.00 | 224.60 | 252,921 |
2022-05-20 | 231.60 | 231.60 | 220.80 | 224.80 | 238,621 |
2022-05-19 | 228.00 | 228.00 | 214.00 | 218.40 | 298,768 |
2022-05-18 | 221.20 | 224.80 | 220.00 | 224.80 | 276,979 |
2022-05-17 | 221.00 | 222.40 | 219.00 | 221.60 | 213,522 |
2022-05-16 | 230.60 | 230.60 | 216.60 | 219.00 | 180,729 |
2022-05-13 | 219.00 | 224.20 | 215.60 | 220.00 | 371,670 |
2022-05-12 | 212.40 | 219.40 | 210.60 | 216.20 | 191,518 |
2022-05-11 | 215.00 | 220.00 | 212.40 | 219.60 | 499,673 |
2022-05-10 | 212.60 | 219.80 | 205.20 | 214.40 | 433,307 |
2022-05-09 | 210.80 | 216.00 | 205.40 | 207.20 | 563,963 |
2022-05-06 | 226.00 | 226.00 | 212.80 | 217.40 | 443,849 |
2022-05-05 | 230.40 | 233.80 | 219.00 | 220.40 | 348,586 |
2022-05-04 | 233.60 | 234.60 | 224.40 | 227.60 | 369,319 |
2022-05-03 | 227.40 | 237.40 | 222.00 | 232.80 | 377,494 |
2022-05-02 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
2022-04-29 | 235.00 | 235.00 | 224.00 | 225.00 | 398,578 |
2022-04-28 | 227.00 | 234.80 | 227.00 | 232.00 | 240,524 |
2022-04-27 | 229.20 | 237.80 | 228.20 | 232.20 | 567,950 |
2022-04-26 | 236.60 | 239.00 | 230.40 | 235.40 | 369,553 |
2022-04-25 | 228.20 | 233.80 | 226.00 | 229.60 | 590,843 |
2022-04-22 | 240.80 | 244.40 | 234.20 | 234.80 | 355,048 |
2022-04-21 | 240.80 | 247.60 | 239.40 | 240.80 | 486,303 |
2022-04-20 | 251.80 | 251.80 | 235.20 | 237.80 | 503,888 |
2022-04-19 | 268.20 | 268.20 | 236.20 | 239.40 | 569,762 |
2022-04-18 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
2022-04-15 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
2022-04-14 | 257.60 | 258.80 | 251.60 | 257.00 | 456,646 |
2022-04-13 | 250.00 | 260.20 | 249.80 | 256.40 | 209,697 |
2022-04-12 | 254.40 | 255.60 | 248.40 | 254.00 | 302,188 |
2022-04-11 | 253.40 | 258.60 | 250.60 | 252.60 | 294,767 |
2022-04-08 | 247.60 | 261.80 | 247.60 | 258.00 | 626,628 |
2022-04-07 | 246.80 | 252.00 | 244.60 | 247.40 | 346,790 |
2022-04-06 | 256.00 | 256.00 | 243.20 | 248.60 | 643,811 |
2022-04-05 | 235.40 | 245.60 | 235.40 | 244.40 | 669,229 |
2022-04-04 | 235.40 | 237.80 | 227.00 | 236.80 | 456,987 |
2022-04-01 | 237.80 | 237.80 | 227.60 | 229.60 | 392,933 |
2022-03-31 | 234.60 | 238.40 | 231.60 | 232.00 | 327,700 |
2022-03-30 | 247.20 | 247.20 | 232.80 | 233.60 | 1,184,979 |
2022-03-29 | 231.60 | 244.00 | 229.00 | 244.00 | 595,579 |
2022-03-28 | 230.00 | 235.40 | 228.00 | 230.00 | 493,773 |
2022-03-25 | 230.60 | 232.60 | 226.20 | 228.20 | 392,600 |
2022-03-24 | 244.20 | 245.40 | 231.60 | 231.60 | 541,861 |
2022-03-23 | 260.00 | 260.00 | 227.00 | 232.80 | 2,115,577 |
2022-03-22 | 238.00 | 259.00 | 238.00 | 254.00 | 474,294 |
2022-03-21 | 235.80 | 250.80 | 235.80 | 248.80 | 515,218 |
2022-03-18 | 238.40 | 250.60 | 238.40 | 246.80 | 407,134 |
2022-03-17 | 241.80 | 258.00 | 241.80 | 249.80 | 345,930 |
2022-03-16 | 240.00 | 258.40 | 240.00 | 253.60 | 392,823 |
2022-03-15 | 258.40 | 258.40 | 239.60 | 244.60 | 392,271 |
2022-03-14 | 230.60 | 252.40 | 230.60 | 247.00 | 466,034 |
2022-03-11 | 250.80 | 253.20 | 239.00 | 242.00 | 643,724 |
2022-03-10 | 269.60 | 269.60 | 251.40 | 251.40 | 540,863 |
2022-03-09 | 245.00 | 263.00 | 244.80 | 260.20 | 1,045,671 |
2022-03-08 | 234.00 | 243.80 | 218.80 | 238.60 | 932,342 |
2022-03-07 | 231.60 | 232.00 | 200.40 | 223.60 | 1,543,625 |
2022-03-04 | 268.00 | 275.00 | 228.20 | 241.40 | 2,647,876 |
2022-03-03 | 277.40 | 289.00 | 277.40 | 279.00 | 834,594 |
2022-03-02 | 282.00 | 292.60 | 276.60 | 290.40 | 609,662 |
2022-03-01 | 279.00 | 287.20 | 271.20 | 278.80 | 979,260 |
2022-02-28 | 272.60 | 282.40 | 269.20 | 281.00 | 552,926 |
2022-02-25 | 264.00 | 285.80 | 264.00 | 284.20 | 760,377 |
2022-02-24 | 276.00 | 283.20 | 261.80 | 264.60 | 1,397,973 |
2022-02-23 | 277.20 | 300.40 | 277.20 | 289.60 | 365,367 |
2022-02-22 | 288.00 | 295.00 | 276.20 | 291.00 | 410,609 |
2022-02-21 | 286.60 | 302.80 | 286.40 | 287.60 | 471,506 |
2022-02-18 | 313.20 | 314.40 | 299.20 | 300.00 | 412,250 |
2022-02-17 | 315.20 | 317.00 | 308.80 | 315.00 | 367,057 |
2022-02-16 | 303.40 | 321.40 | 303.40 | 318.00 | 426,070 |
2022-02-15 | 300.20 | 314.00 | 300.00 | 311.40 | 402,174 |
2022-02-14 | 315.00 | 315.00 | 295.20 | 302.40 | 610,494 |
2022-02-11 | 325.00 | 325.00 | 306.20 | 315.00 | 379,100 |
2022-02-10 | 310.20 | 321.40 | 305.80 | 320.00 | 789,160 |
2022-02-09 | 305.00 | 309.20 | 298.40 | 307.40 | 858,054 |
2022-02-08 | 303.00 | 303.00 | 289.20 | 293.20 | 336,940 |
2022-02-07 | 291.00 | 299.00 | 286.00 | 293.20 | 467,066 |
2022-02-04 | 300.00 | 300.00 | 280.20 | 280.20 | 405,231 |
2022-02-03 | 300.00 | 300.00 | 287.20 | 293.00 | 182,751 |
2022-02-02 | 295.40 | 297.40 | 289.40 | 291.60 | 357,161 |
2022-02-01 | 292.20 | 294.40 | 285.20 | 294.40 | 305,007 |
2022-01-31 | 290.40 | 291.00 | 279.60 | 284.80 | 346,339 |
2022-01-28 | 290.20 | 297.00 | 281.00 | 284.40 | 585,757 |
2022-01-27 | 279.00 | 300.60 | 277.00 | 292.20 | 873,165 |
2022-01-26 | 283.40 | 288.20 | 279.00 | 281.60 | 407,977 |
2022-01-25 | 273.00 | 282.00 | 267.80 | 275.20 | 533,598 |
2022-01-24 | 281.00 | 282.00 | 261.80 | 265.40 | 780,524 |
2022-01-21 | 286.20 | 290.00 | 277.20 | 281.40 | 446,040 |
2022-01-20 | 290.40 | 296.20 | 290.00 | 292.40 | 330,403 |
2022-01-19 | 310.00 | 310.00 | 292.20 | 293.00 | 425,244 |
2022-01-18 | 310.00 | 310.00 | 300.80 | 307.00 | 370,517 |
2022-01-17 | 310.00 | 310.00 | 301.40 | 307.20 | 430,861 |
2022-01-14 | 310.00 | 310.00 | 298.00 | 301.20 | 326,969 |
2022-01-13 | 293.40 | 304.40 | 293.40 | 303.80 | 306,157 |
2022-01-12 | 293.20 | 299.80 | 289.00 | 290.80 | 282,320 |
2022-01-11 | 310.00 | 310.00 | 295.00 | 297.40 | 317,926 |
2022-01-10 | 287.80 | 302.00 | 287.80 | 300.00 | 438,747 |
2022-01-07 | 297.00 | 297.00 | 287.20 | 293.80 | 273,708 |
2022-01-06 | 289.80 | 293.20 | 286.80 | 291.20 | 300,488 |
2022-01-05 | 291.00 | 296.60 | 285.40 | 292.00 | 447,681 |
2022-01-04 | 296.00 | 297.00 | 288.40 | 290.80 | 903,612 |
2022-01-03 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
2021-12-31 | 273.00 | 286.20 | 271.00 | 285.00 | 359,834 |
2021-12-30 | 268.00 | 272.20 | 265.60 | 268.00 | 280,849 |
2021-12-29 | 276.80 | 281.60 | 267.00 | 271.60 | 640,795 |
2021-12-28 | 275.80 | 275.80 | 275.80 | 275.80 | 0 |
2021-12-27 | 275.80 | 275.80 | 275.80 | 275.80 | 0 |
2021-12-24 | 279.40 | 282.00 | 275.60 | 275.80 | 136,005 |
2021-12-23 | 260.00 | 282.60 | 260.00 | 277.40 | 385,713 |
2021-12-22 | 276.80 | 278.60 | 263.20 | 271.60 | 531,661 |
2021-12-21 | 258.40 | 266.40 | 247.00 | 262.60 | 677,697 |
2021-12-20 | 245.00 | 251.20 | 233.00 | 246.20 | 535,309 |
2021-12-17 | 248.00 | 256.00 | 241.40 | 251.20 | 644,774 |
2021-12-16 | 248.00 | 255.20 | 248.00 | 250.80 | 355,969 |
2021-12-15 | 253.80 | 257.60 | 248.80 | 248.80 | 463,039 |
2021-12-14 | 250.00 | 261.40 | 250.00 | 260.40 | 207,780 |
2021-12-13 | 251.20 | 265.60 | 251.00 | 252.00 | 365,469 |
2021-12-10 | 284.40 | 284.40 | 263.00 | 263.00 | 417,285 |
2021-12-09 | 284.80 | 284.80 | 268.00 | 273.20 | 649,408 |
2021-12-08 | 281.20 | 284.40 | 270.00 | 283.20 | 1,002,002 |
2021-12-07 | 279.80 | 285.60 | 278.20 | 281.20 | 331,195 |
2021-12-06 | 263.00 | 280.80 | 261.20 | 278.00 | 627,842 |
2021-12-03 | 276.40 | 276.40 | 261.60 | 266.20 | 327,202 |
2021-12-02 | 276.60 | 276.60 | 260.60 | 265.80 | 336,019 |
2021-12-01 | 250.00 | 269.80 | 250.00 | 264.60 | 482,062 |
2021-11-30 | 264.40 | 264.40 | 251.20 | 256.80 | 549,627 |
2021-11-29 | 255.20 | 269.40 | 248.00 | 262.20 | 1,271,465 |
2021-11-26 | 274.80 | 274.80 | 248.80 | 255.00 | 2,115,050 |
2021-11-25 | 277.00 | 280.80 | 270.20 | 280.80 | 352,304 |
2021-11-24 | 280.00 | 280.00 | 269.60 | 274.40 | 284,035 |
2021-11-23 | 265.60 | 281.80 | 265.60 | 277.00 | 438,528 |
2021-11-22 | 274.00 | 276.20 | 257.80 | 275.60 | 1,041,254 |
2021-11-19 | 279.20 | 284.20 | 270.60 | 271.80 | 777,067 |
2021-11-18 | 289.40 | 295.80 | 279.60 | 282.20 | 720,868 |
2021-11-17 | 299.80 | 299.80 | 286.80 | 287.00 | 829,062 |
2021-11-16 | 290.00 | 298.60 | 285.60 | 287.40 | 1,106,973 |
2021-11-15 | 286.00 | 294.80 | 281.80 | 289.60 | 563,373 |
2021-11-12 | 318.60 | 318.60 | 289.00 | 289.00 | 698,028 |
2021-11-11 | 322.60 | 322.60 | 298.40 | 301.40 | 346,473 |
2021-11-10 | 305.40 | 308.20 | 300.60 | 304.40 | 430,304 |
2021-11-09 | 310.60 | 313.80 | 300.40 | 302.40 | 457,709 |
2021-11-08 | 318.80 | 320.00 | 308.20 | 311.00 | 289,685 |
2021-11-05 | 293.00 | 321.60 | 293.00 | 316.20 | 913,718 |
2021-11-04 | 303.60 | 310.00 | 295.40 | 300.00 | 607,916 |
2021-11-03 | 298.00 | 305.00 | 291.00 | 305.00 | 469,432 |
2021-11-02 | 312.00 | 312.00 | 298.60 | 298.60 | 481,092 |
2021-11-01 | 312.00 | 315.80 | 304.20 | 310.00 | 201,868 |
2021-10-29 | 303.20 | 314.20 | 303.20 | 312.00 | 374,579 |
2021-10-28 | 305.40 | 307.20 | 299.80 | 303.20 | 348,976 |
2021-10-27 | 311.40 | 312.60 | 301.80 | 305.40 | 516,770 |
2021-10-26 | 301.00 | 325.00 | 301.00 | 315.60 | 551,283 |
2021-10-25 | 318.80 | 318.80 | 304.80 | 311.20 | 295,945 |
2021-10-22 | 307.40 | 310.00 | 302.00 | 307.00 | 322,924 |
2021-10-21 | 303.20 | 310.20 | 302.20 | 306.00 | 267,184 |
2021-10-20 | 302.00 | 309.80 | 302.00 | 307.00 | 520,220 |
2021-10-19 | 310.40 | 312.60 | 305.80 | 307.00 | 381,498 |
2021-10-18 | 307.20 | 313.00 | 307.20 | 312.60 | 451,657 |
2021-10-15 | 322.80 | 322.80 | 310.00 | 312.80 | 621,238 |
2021-10-14 | 308.00 | 317.60 | 304.40 | 313.80 | 495,167 |
2021-10-13 | 311.20 | 316.40 | 304.60 | 306.60 | 732,690 |
2021-10-12 | 320.20 | 320.20 | 313.40 | 316.00 | 557,563 |
2021-10-11 | 332.20 | 333.40 | 319.80 | 321.20 | 531,541 |
2021-10-08 | 336.00 | 339.40 | 327.80 | 332.20 | 484,856 |
2021-10-07 | 332.00 | 338.20 | 326.60 | 327.00 | 398,194 |
2021-10-06 | 347.20 | 347.20 | 328.00 | 331.00 | 698,230 |
2021-10-05 | 349.80 | 354.00 | 339.20 | 346.60 | 485,987 |
2021-10-04 | 349.20 | 357.20 | 346.80 | 348.20 | 359,291 |
2021-10-01 | 340.00 | 355.60 | 339.80 | 353.40 | 615,104 |
2021-09-30 | 366.00 | 366.40 | 348.40 | 352.00 | 599,409 |
2021-09-29 | 356.00 | 368.00 | 356.00 | 362.60 | 442,318 |
2021-09-28 | 365.80 | 372.40 | 360.00 | 363.00 | 451,495 |
2021-09-27 | 351.00 | 370.40 | 351.00 | 370.40 | 939,167 |
2021-09-24 | 340.80 | 357.00 | 339.60 | 351.20 | 612,515 |
2021-09-23 | 351.00 | 357.80 | 336.40 | 340.00 | 1,083,458 |
2021-09-22 | 360.00 | 360.00 | 332.00 | 351.80 | 1,625,722 |
2021-09-21 | 357.20 | 360.60 | 346.80 | 351.40 | 589,926 |
2021-09-20 | 340.60 | 356.40 | 333.20 | 348.40 | 622,486 |
2021-09-17 | 350.80 | 361.80 | 339.60 | 342.60 | 869,435 |
2021-09-16 | 327.60 | 352.60 | 327.60 | 349.40 | 642,195 |
2021-09-15 | 333.00 | 337.80 | 325.80 | 327.00 | 557,132 |
2021-09-14 | 346.00 | 350.80 | 333.80 | 336.00 | 412,518 |
2021-09-13 | 344.00 | 352.00 | 343.00 | 350.00 | 413,301 |
2021-09-10 | 340.20 | 347.60 | 338.80 | 338.80 | 386,849 |
2021-09-09 | 343.80 | 344.40 | 332.40 | 341.80 | 632,883 |
2021-09-08 | 350.00 | 353.80 | 341.20 | 345.60 | 531,449 |
2021-09-07 | 350.00 | 356.00 | 346.20 | 347.60 | 431,625 |
2021-09-06 | 360.00 | 361.80 | 351.40 | 351.40 | 252,091 |
2021-09-03 | 351.40 | 362.80 | 351.40 | 356.40 | 385,404 |
2021-09-02 | 350.00 | 359.60 | 350.00 | 357.60 | 1,016,334 |
2021-09-01 | 362.00 | 364.00 | 356.20 | 356.80 | 499,778 |
2021-08-31 | 355.00 | 365.20 | 351.20 | 356.40 | 834,609 |
2021-08-30 | 362.40 | 362.40 | 362.40 | 362.40 | 0 |
2021-08-27 | 364.40 | 367.00 | 359.60 | 362.40 | 328,749 |
2021-08-26 | 387.40 | 387.40 | 361.60 | 365.40 | 385,647 |
2021-08-25 | 355.20 | 376.80 | 355.20 | 369.80 | 499,951 |
2021-08-24 | 350.80 | 370.60 | 350.80 | 367.20 | 388,423 |
2021-08-23 | 363.20 | 363.60 | 352.20 | 353.60 | 306,869 |
2021-08-20 | 378.40 | 378.40 | 354.20 | 358.20 | 429,138 |
2021-08-19 | 380.00 | 380.00 | 358.60 | 361.20 | 446,054 |
2021-08-18 | 365.00 | 373.40 | 358.60 | 372.60 | 514,774 |
2021-08-17 | 371.00 | 373.00 | 363.40 | 367.40 | 544,331 |
2021-08-16 | 377.20 | 382.80 | 372.80 | 377.20 | 335,933 |
2021-08-13 | 398.00 | 398.00 | 381.00 | 383.00 | 193,544 |
2021-08-12 | 382.60 | 395.00 | 381.00 | 385.00 | 412,800 |
2021-08-11 | 369.80 | 382.40 | 369.40 | 380.40 | 622,977 |
2021-08-10 | 364.20 | 373.60 | 360.20 | 370.00 | 390,808 |
2021-08-09 | 365.00 | 373.40 | 362.00 | 367.60 | 393,676 |
2021-08-06 | 370.20 | 376.40 | 354.00 | 364.00 | 795,575 |
2021-08-05 | 364.40 | 374.20 | 360.20 | 373.80 | 437,399 |
2021-08-04 | 344.80 | 373.80 | 344.80 | 366.40 | 298,263 |
2021-08-03 | 350.20 | 365.00 | 350.20 | 362.00 | 519,449 |
2021-08-02 | 357.40 | 367.20 | 351.80 | 351.80 | 324,163 |
2021-07-30 | 351.00 | 367.80 | 351.00 | 355.60 | 657,985 |
2021-07-29 | 373.80 | 378.80 | 363.60 | 368.40 | 580,371 |
2021-07-28 | 362.40 | 380.20 | 361.20 | 364.60 | 815,085 |
2021-07-27 | 360.00 | 371.20 | 346.60 | 360.00 | 533,257 |
2021-07-26 | 338.40 | 357.40 | 331.40 | 354.20 | 675,517 |
2021-07-23 | 320.80 | 347.00 | 320.80 | 339.40 | 618,896 |
2021-07-22 | 348.00 | 362.20 | 331.80 | 335.40 | 919,464 |
2021-07-21 | 321.80 | 345.40 | 321.80 | 343.80 | 2,999,355 |
2021-07-20 | 311.40 | 321.00 | 306.80 | 318.40 | 1,305,329 |
2021-07-19 | 332.20 | 332.20 | 301.00 | 307.80 | 1,820,247 |
2021-07-16 | 342.20 | 346.80 | 332.80 | 334.20 | 737,944 |
2021-07-15 | 336.00 | 339.80 | 329.40 | 333.80 | 1,218,944 |
2021-07-14 | 352.60 | 354.40 | 332.00 | 335.20 | 1,841,328 |
2021-07-13 | 370.00 | 374.00 | 348.20 | 350.00 | 1,336,192 |
2021-07-12 | 380.00 | 380.00 | 356.80 | 365.00 | 1,165,409 |
2021-07-09 | 374.80 | 378.00 | 371.20 | 375.60 | 1,224,086 |
2021-07-08 | 380.00 | 384.20 | 370.40 | 373.20 | 1,209,158 |
2021-07-07 | 392.00 | 399.40 | 378.60 | 380.00 | 537,419 |
2021-07-06 | 400.00 | 400.00 | 384.20 | 385.80 | 932,003 |
2021-07-05 | 389.80 | 401.00 | 378.80 | 394.40 | 734,599 |
2021-07-02 | 401.80 | 401.80 | 376.00 | 380.00 | 916,984 |
2021-07-01 | 395.80 | 409.20 | 388.60 | 391.20 | 1,059,497 |
2021-06-30 | 408.20 | 408.20 | 393.20 | 397.80 | 552,508 |
2021-06-29 | 417.00 | 430.60 | 403.80 | 407.20 | 485,997 |
2021-06-28 | 440.80 | 444.80 | 416.00 | 419.20 | 613,335 |
2021-06-25 | 462.00 | 462.00 | 429.40 | 439.40 | 695,453 |
2021-06-24 | 460.00 | 462.80 | 442.40 | 442.40 | 757,409 |
2021-06-23 | 450.00 | 459.80 | 444.00 | 456.00 | 1,580,899 |
2021-06-22 | 424.00 | 452.80 | 416.20 | 440.00 | 2,159,227 |
2021-06-21 | 410.00 | 423.40 | 407.00 | 422.00 | 815,432 |
2021-06-18 | 425.00 | 433.00 | 415.40 | 420.40 | 1,343,188 |
2021-06-17 | 413.00 | 432.80 | 410.00 | 424.00 | 2,321,831 |
2021-06-16 | 405.40 | 411.60 | 399.80 | 408.40 | 417,855 |
2021-06-15 | 403.40 | 404.60 | 394.20 | 400.00 | 745,631 |
2021-06-14 | 409.60 | 413.80 | 398.60 | 401.00 | 493,845 |
2021-06-11 | 391.40 | 413.20 | 391.40 | 410.40 | 468,495 |
2021-06-10 | 413.20 | 413.60 | 396.00 | 399.00 | 897,914 |
2021-06-09 | 416.00 | 423.00 | 409.20 | 413.20 | 546,102 |
2021-06-08 | 411.40 | 429.80 | 411.40 | 419.80 | 1,354,646 |
2021-06-07 | 400.00 | 412.80 | 395.00 | 412.80 | 981,109 |
2021-06-04 | 385.40 | 399.20 | 385.00 | 396.20 | 629,723 |
2021-06-03 | 380.60 | 402.20 | 380.60 | 392.00 | 655,427 |
2021-06-02 | 392.00 | 401.00 | 391.00 | 399.60 | 1,285,451 |
2021-06-01 | 389.00 | 391.60 | 381.40 | 389.80 | 686,753 |
2021-05-28 | 384.20 | 389.60 | 375.20 | 379.60 | 610,512 |
2021-05-27 | 372.80 | 388.20 | 372.80 | 382.80 | 5,174,953 |
2021-05-26 | 378.60 | 381.00 | 366.20 | 374.00 | 824,331 |
2021-05-25 | 391.00 | 391.00 | 377.00 | 379.20 | 507,091 |
2021-05-24 | 377.00 | 380.80 | 368.20 | 378.40 | 733,505 |
2021-05-21 | 366.00 | 378.40 | 366.00 | 373.60 | 786,447 |
2021-05-20 | 383.20 | 383.20 | 370.40 | 378.00 | 525,104 |
2021-05-19 | 400.00 | 400.00 | 372.40 | 377.60 | 1,127,582 |
2021-05-18 | 409.80 | 409.80 | 382.20 | 385.40 | 695,396 |
2021-05-17 | 404.00 | 408.80 | 382.20 | 392.00 | 1,142,063 |
2021-05-14 | 395.20 | 399.80 | 383.80 | 399.40 | 734,042 |
2021-05-13 | 401.00 | 401.00 | 381.60 | 392.60 | 1,615,643 |
2021-05-12 | 403.40 | 413.00 | 391.80 | 407.60 | 2,018,774 |
2021-05-11 | 395.00 | 401.60 | 389.00 | 394.40 | 2,045,265 |
2021-05-10 | 395.00 | 395.00 | 380.80 | 393.00 | 2,258,325 |
2021-05-07 | 386.00 | 389.40 | 375.20 | 382.80 | 1,085,972 |
2021-05-06 | 380.00 | 390.00 | 378.20 | 386.00 | 1,006,804 |
2021-05-05 | 390.00 | 394.40 | 381.20 | 387.40 | 1,008,289 |
2021-05-04 | 384.00 | 391.00 | 377.20 | 382.40 | 2,022,006 |
2021-04-30 | 375.00 | 387.40 | 375.00 | 380.00 | 653,226 |
2021-04-29 | 387.20 | 391.00 | 374.80 | 379.40 | 747,018 |
2021-04-28 | 380.00 | 396.00 | 380.00 | 389.20 | 1,166,835 |
2021-04-27 | 384.80 | 392.00 | 380.00 | 384.40 | 687,129 |
2021-04-26 | 368.20 | 385.80 | 364.80 | 384.80 | 675,281 |
2021-04-23 | 375.00 | 388.20 | 369.00 | 369.80 | 771,361 |
2021-04-22 | 366.60 | 377.60 | 354.20 | 375.60 | 878,497 |
2021-04-21 | 355.00 | 367.20 | 350.40 | 360.00 | 783,568 |
2021-04-20 | 375.20 | 377.20 | 356.60 | 357.40 | 976,696 |
2021-04-19 | 375.20 | 385.80 | 375.20 | 376.00 | 406,534 |
2021-04-16 | 381.00 | 386.60 | 374.40 | 376.60 | 620,472 |
2021-04-15 | 376.20 | 401.40 | 376.20 | 380.00 | 1,024,988 |
2021-04-14 | 395.00 | 398.60 | 377.60 | 393.40 | 1,065,395 |
2021-04-13 | 396.60 | 396.60 | 380.00 | 380.80 | 1,154,771 |
2021-04-12 | 388.40 | 393.60 | 367.00 | 389.00 | 1,039,704 |
2021-04-09 | 391.40 | 391.40 | 374.00 | 377.00 | 772,164 |
2021-04-08 | 397.60 | 402.40 | 383.20 | 385.60 | 1,861,208 |
2021-04-07 | 365.20 | 401.40 | 363.40 | 388.20 | 3,707,605 |
2021-04-06 | 340.00 | 355.20 | 340.00 | 348.60 | 1,136,127 |
2021-04-01 | 345.00 | 345.60 | 333.40 | 338.60 | 594,838 |
2021-03-31 | 340.00 | 342.20 | 336.00 | 340.00 | 545,004 |
2021-03-30 | 326.00 | 343.80 | 326.00 | 342.40 | 811,481 |
2021-03-29 | 362.60 | 362.60 | 328.20 | 329.20 | 826,713 |
2021-03-26 | 343.20 | 354.80 | 339.00 | 346.20 | 795,326 |
2021-03-25 | 342.00 | 342.00 | 325.00 | 335.80 | 744,397 |
2021-03-24 | 323.60 | 349.40 | 322.00 | 341.80 | 1,050,832 |
2021-03-23 | 345.00 | 346.00 | 316.40 | 323.80 | 2,454,623 |
2021-03-22 | 363.80 | 363.80 | 331.00 | 346.40 | 2,320,097 |
2021-03-19 | 374.00 | 374.00 | 366.00 | 369.00 | 747,166 |
2021-03-18 | 372.00 | 377.60 | 367.00 | 374.80 | 394,886 |
2021-03-17 | 380.00 | 380.00 | 363.40 | 369.00 | 752,260 |
2021-03-16 | 380.00 | 382.80 | 374.20 | 377.00 | 803,908 |
2021-03-15 | 387.00 | 387.00 | 377.00 | 378.80 | 686,385 |
2021-03-12 | 380.00 | 388.40 | 375.00 | 381.80 | 731,229 |
2021-03-11 | 399.00 | 400.00 | 372.40 | 380.00 | 1,404,388 |
2021-03-10 | 400.00 | 404.40 | 388.00 | 391.60 | 948,141 |
2021-03-09 | 412.40 | 415.00 | 391.20 | 398.40 | 864,696 |
2021-03-08 | 401.40 | 416.40 | 397.40 | 406.00 | 1,181,599 |
2021-03-05 | 387.00 | 417.80 | 387.00 | 400.60 | 1,286,197 |
2021-03-04 | 400.00 | 410.20 | 392.80 | 399.80 | 1,844,992 |
2021-03-03 | 380.00 | 406.80 | 380.00 | 402.00 | 2,144,664 |
2021-03-02 | 381.80 | 391.80 | 378.20 | 383.00 | 915,682 |
2021-03-01 | 394.00 | 394.00 | 382.60 | 390.00 | 1,645,199 |
2021-02-26 | 357.40 | 389.20 | 355.00 | 377.80 | 1,648,328 |
2021-02-25 | 392.00 | 397.40 | 362.40 | 375.00 | 2,969,894 |
2021-02-24 | 346.40 | 380.00 | 345.60 | 377.00 | 3,701,523 |
2021-02-23 | 303.00 | 343.20 | 301.20 | 340.00 | 4,641,883 |
2021-02-22 | 298.60 | 302.00 | 275.60 | 301.20 | 1,908,021 |
2021-02-19 | 291.00 | 301.20 | 284.80 | 298.60 | 1,912,259 |
2021-02-18 | 290.00 | 290.60 | 280.00 | 286.20 | 617,355 |
2021-02-17 | 282.00 | 296.40 | 280.80 | 290.40 | 1,059,020 |
2021-02-16 | 292.40 | 295.00 | 282.40 | 288.80 | 1,140,284 |
2021-02-15 | 274.20 | 292.80 | 268.00 | 290.40 | 1,571,621 |
2021-02-12 | 269.00 | 269.00 | 259.60 | 266.20 | 1,018,569 |
2021-02-11 | 281.20 | 281.20 | 262.80 | 265.20 | 1,515,553 |
2021-02-10 | 290.00 | 296.60 | 273.20 | 278.80 | 1,541,246 |
2021-02-09 | 297.80 | 297.80 | 287.20 | 289.40 | 1,179,335 |
2021-02-08 | 299.00 | 303.00 | 285.20 | 289.20 | 1,738,397 |
2021-02-05 | 283.80 | 298.40 | 283.00 | 297.60 | 2,177,402 |
2021-02-04 | 290.00 | 299.40 | 278.20 | 280.80 | 2,615,917 |
2021-02-03 | 262.80 | 284.60 | 257.00 | 280.00 | 2,962,912 |
2021-02-02 | 250.60 | 258.00 | 246.60 | 253.40 | 1,392,298 |
2021-02-01 | 252.00 | 262.20 | 247.80 | 249.60 | 1,670,411 |
2021-01-29 | 258.60 | 260.00 | 246.80 | 246.80 | 1,093,596 |
2021-01-28 | 262.00 | 270.60 | 255.00 | 258.60 | 1,287,015 |
2021-01-27 | 277.20 | 280.60 | 263.40 | 267.40 | 1,269,951 |
2021-01-26 | 275.00 | 282.00 | 257.60 | 265.80 | 2,026,714 |
2021-01-25 | 296.20 | 305.00 | 268.60 | 277.80 | 2,924,736 |
2021-01-22 | 312.00 | 318.00 | 288.80 | 294.20 | 2,151,466 |
2021-01-21 | 292.80 | 320.80 | 292.80 | 311.60 | 2,432,468 |
2021-01-20 | 295.40 | 308.40 | 286.00 | 291.80 | 2,127,515 |
2021-01-19 | 275.00 | 296.00 | 275.00 | 291.00 | 2,906,665 |
2021-01-18 | 279.00 | 279.00 | 260.20 | 275.00 | 1,252,882 |
2021-01-15 | 250.00 | 272.00 | 250.00 | 270.00 | 1,802,478 |
2021-01-14 | 238.00 | 259.80 | 238.00 | 257.60 | 1,524,709 |
2021-01-13 | 247.00 | 247.00 | 236.20 | 239.60 | 532,460 |
2021-01-12 | 235.20 | 247.40 | 230.60 | 245.00 | 870,274 |
2021-01-11 | 248.00 | 248.00 | 230.40 | 231.20 | 1,173,256 |
2021-01-08 | 249.00 | 253.40 | 239.00 | 243.00 | 594,099 |
2021-01-07 | 255.20 | 255.20 | 241.80 | 247.40 | 698,923 |
2021-01-06 | 236.60 | 256.40 | 236.60 | 255.20 | 1,006,753 |
2021-01-05 | 221.00 | 246.60 | 220.20 | 240.60 | 1,032,201 |
2021-01-04 | 256.00 | 256.00 | 228.00 | 230.00 | 1,686,993 |
2020-12-31 | 255.60 | 257.80 | 253.00 | 253.00 | 170,972 |
2020-12-30 | 256.00 | 270.40 | 255.80 | 256.80 | 726,643 |
2020-12-29 | 258.80 | 265.00 | 253.00 | 255.40 | 1,055,812 |
2020-12-24 | 243.60 | 256.00 | 242.20 | 247.20 | 742,217 |
2020-12-23 | 236.60 | 241.80 | 230.00 | 238.60 | 820,897 |
2020-12-22 | 227.80 | 238.60 | 220.80 | 236.00 | 841,041 |
2020-12-21 | 227.00 | 227.20 | 213.00 | 221.20 | 2,132,505 |
2020-12-18 | 242.60 | 251.20 | 236.00 | 237.20 | 1,710,323 |
2020-12-17 | 250.20 | 250.60 | 240.60 | 244.00 | 593,707 |
2020-12-16 | 246.40 | 250.60 | 241.20 | 246.80 | 483,821 |
2020-12-15 | 235.80 | 241.60 | 233.60 | 241.60 | 704,665 |
2020-12-14 | 231.60 | 249.60 | 230.00 | 234.00 | 743,334 |
2020-12-11 | 248.80 | 250.80 | 233.40 | 240.60 | 1,057,689 |
2020-12-10 | 251.00 | 258.80 | 226.40 | 246.00 | 1,745,098 |
2020-12-09 | 262.00 | 270.80 | 254.80 | 254.80 | 935,908 |
2020-12-08 | 280.00 | 280.00 | 257.80 | 263.00 | 1,188,802 |
2020-12-07 | 293.80 | 293.80 | 266.40 | 272.60 | 910,705 |
2020-12-04 | 275.00 | 289.80 | 274.80 | 281.20 | 1,051,982 |
2020-12-03 | 269.80 | 290.20 | 259.60 | 281.40 | 1,739,257 |
2020-12-02 | 262.20 | 274.40 | 260.20 | 262.00 | 1,318,200 |
2020-12-01 | 247.20 | 261.00 | 243.40 | 258.60 | 1,165,225 |
2020-11-30 | 275.00 | 275.00 | 247.40 | 247.40 | 5,898,551 |
2020-11-27 | 268.00 | 276.00 | 253.80 | 264.40 | 1,974,769 |
2020-11-26 | 282.60 | 284.40 | 260.00 | 273.40 | 1,276,744 |
2020-11-25 | 299.80 | 301.40 | 281.80 | 282.40 | 1,388,980 |
2020-11-24 | 278.60 | 304.60 | 278.60 | 292.80 | 2,221,788 |
2020-11-23 | 289.80 | 294.40 | 276.80 | 290.00 | 2,321,556 |
2020-11-20 | 278.00 | 305.60 | 275.20 | 276.80 | 3,002,536 |
2020-11-19 | 287.00 | 350.40 | 275.20 | 280.20 | 5,840,281 |
2020-11-18 | 215.20 | 290.00 | 215.20 | 288.00 | 4,294,902 |
2020-11-17 | 207.80 | 222.20 | 207.60 | 215.00 | 3,068,158 |
2020-11-16 | 191.70 | 212.00 | 190.00 | 205.00 | 2,981,605 |
2020-11-13 | 179.20 | 193.40 | 175.00 | 185.20 | 912,664 |
2020-11-12 | 190.50 | 199.70 | 180.30 | 183.50 | 1,051,225 |
2020-11-11 | 198.50 | 217.20 | 188.40 | 194.30 | 1,935,809 |
2020-11-10 | 171.20 | 215.00 | 165.90 | 198.30 | 4,652,931 |
2020-11-09 | 136.70 | 180.00 | 136.00 | 163.50 | 4,072,972 |
2020-11-06 | 134.00 | 140.60 | 132.00 | 134.50 | 777,222 |
2020-11-05 | 135.00 | 139.00 | 130.60 | 135.40 | 413,439 |
2020-11-04 | 138.50 | 140.80 | 134.40 | 135.10 | 432,177 |
2020-11-03 | 144.10 | 144.10 | 136.00 | 136.00 | 664,590 |
2020-11-02 | 133.00 | 141.30 | 130.10 | 138.70 | 813,974 |
2020-10-30 | 134.00 | 143.00 | 134.00 | 138.00 | 829,611 |
2020-10-29 | 130.00 | 136.90 | 127.30 | 135.10 | 939,872 |
2020-10-28 | 136.40 | 137.40 | 129.10 | 133.10 | 1,104,296 |
2020-10-27 | 144.00 | 144.70 | 133.70 | 138.70 | 1,392,231 |
2020-10-26 | 145.80 | 153.70 | 142.30 | 143.50 | 1,326,903 |
2020-10-23 | 140.80 | 151.00 | 136.10 | 145.80 | 1,321,559 |
2020-10-22 | 130.00 | 138.30 | 127.00 | 136.70 | 996,871 |
2020-10-21 | 131.90 | 133.40 | 127.10 | 129.50 | 879,306 |
2020-10-20 | 120.00 | 133.00 | 118.50 | 131.10 | 1,222,808 |
2020-10-16 | 128.00 | 131.00 | 121.02 | 127.64 | 838,734 |
2020-10-15 | 135.00 | 135.00 | 125.00 | 130.48 | 1,695,437 |
2020-10-14 | 140.82 | 143.58 | 133.00 | 136.74 | 951,210 |
2020-10-13 | 160.00 | 160.00 | 135.40 | 142.08 | 1,439,506 |
2020-10-12 | 10.25 | 10.85 | 10.06 | 10.26 | 10,516,425 |
2020-10-09 | 10.99 | 10.99 | 10.47 | 10.52 | 11,473,861 |
2020-10-08 | 10.38 | 10.99 | 10.38 | 10.78 | 9,538,754 |
2020-10-07 | 10.82 | 11.18 | 10.00 | 10.73 | 19,166,627 |
2020-10-06 | 11.46 | 11.46 | 10.89 | 10.98 | 10,158,708 |
2020-10-05 | 11.76 | 11.89 | 11.10 | 11.29 | 18,028,933 |
2020-10-02 | 13.00 | 13.09 | 11.10 | 11.30 | 24,416,884 |
2020-10-01 | 12.10 | 12.89 | 12.10 | 12.74 | 3,825,886 |
2020-09-30 | 12.70 | 12.70 | 12.21 | 12.50 | 6,262,163 |
2020-09-29 | 11.70 | 12.45 | 11.70 | 12.40 | 6,827,675 |
2020-09-28 | 11.57 | 12.54 | 11.57 | 12.10 | 7,649,788 |
2020-09-25 | 11.59 | 12.00 | 11.59 | 11.94 | 10,199,059 |
2020-09-24 | 11.61 | 11.80 | 11.26 | 11.60 | 15,929,762 |
2020-09-23 | 12.44 | 12.44 | 11.48 | 11.60 | 9,185,828 |
2020-09-22 | 12.58 | 12.60 | 11.63 | 11.90 | 9,189,329 |
2020-09-21 | 13.20 | 13.20 | 12.13 | 12.40 | 7,841,938 |
2020-09-18 | 13.00 | 13.92 | 12.12 | 13.54 | 48,816,091 |
2020-09-17 | 13.45 | 13.50 | 12.53 | 12.64 | 14,398,933 |
2020-09-16 | 14.30 | 14.30 | 12.86 | 13.58 | 14,863,426 |
2020-09-15 | 15.25 | 15.60 | 14.01 | 14.01 | 12,092,429 |
2020-09-14 | 15.05 | 15.33 | 14.46 | 15.23 | 11,957,335 |
2020-09-11 | 15.51 | 15.94 | 14.35 | 14.54 | 24,425,363 |
2020-09-10 | 16.70 | 16.70 | 14.51 | 16.25 | 16,855,248 |
2020-09-09 | 15.52 | 16.46 | 15.14 | 16.25 | 5,168,297 |
2020-09-08 | 16.69 | 16.69 | 15.22 | 15.87 | 5,317,112 |
2020-09-07 | 16.80 | 17.00 | 16.01 | 16.32 | 4,207,627 |
2020-09-04 | 16.67 | 17.04 | 16.11 | 16.48 | 6,592,488 |
2020-09-03 | 18.48 | 18.48 | 16.06 | 16.34 | 8,215,896 |
2020-09-02 | 17.62 | 18.93 | 17.28 | 17.91 | 10,581,696 |
2020-08-28 | 14.00 | 14.00 | 13.21 | 13.59 | 3,574,449 |
2020-08-27 | 13.20 | 13.86 | 13.15 | 13.66 | 3,219,284 |
2020-08-26 | 13.41 | 13.53 | 13.01 | 13.31 | 5,664,951 |
2020-08-25 | 14.00 | 14.40 | 13.32 | 13.37 | 8,284,592 |
2020-08-24 | 15.00 | 15.00 | 13.80 | 13.98 | 4,272,823 |
2020-08-21 | 14.40 | 14.92 | 14.00 | 14.57 | 3,918,238 |
2020-08-20 | 14.26 | 14.68 | 14.16 | 14.59 | 3,880,246 |
2020-08-19 | 13.97 | 14.52 | 13.50 | 14.31 | 4,955,302 |
2020-08-18 | 14.80 | 14.80 | 13.88 | 13.97 | 3,732,148 |
2020-08-17 | 15.00 | 15.00 | 14.10 | 14.28 | 3,616,542 |
2020-08-14 | 15.13 | 15.13 | 14.52 | 14.59 | 2,239,295 |
2020-08-13 | 15.10 | 15.10 | 14.81 | 14.93 | 2,283,162 |
2020-08-12 | 15.86 | 15.91 | 14.90 | 15.12 | 4,298,864 |
2020-08-11 | 15.17 | 15.90 | 15.17 | 15.31 | 7,324,770 |
2020-08-10 | 15.40 | 15.85 | 14.81 | 14.95 | 3,294,336 |
2020-08-07 | 14.96 | 15.20 | 14.81 | 14.95 | 2,075,694 |
2020-08-06 | 15.79 | 15.79 | 14.86 | 15.04 | 3,452,810 |
2020-08-05 | 15.42 | 15.50 | 15.00 | 15.46 | 3,296,872 |
2020-08-04 | 15.12 | 15.50 | 15.10 | 15.27 | 2,895,377 |
2020-07-31 | 15.10 | 15.70 | 15.10 | 15.18 | 2,347,388 |
2020-07-30 | 15.24 | 15.43 | 15.10 | 15.55 | 1,218,515 |
2020-07-29 | 15.65 | 16.07 | 15.21 | 15.55 | 1,882,606 |
2020-07-28 | 15.20 | 16.06 | 15.10 | 15.80 | 1,973,205 |
2020-07-27 | 16.00 | 16.00 | 15.20 | 15.48 | 2,624,178 |
2020-07-24 | 16.10 | 16.40 | 16.02 | 16.20 | 1,491,290 |
2020-07-23 | 16.42 | 16.95 | 16.13 | 16.25 | 1,522,713 |
2020-07-22 | 16.96 | 16.96 | 16.27 | 16.47 | 1,461,224 |
2020-07-21 | 16.40 | 17.02 | 15.98 | 16.85 | 3,914,584 |
2020-07-20 | 16.61 | 16.61 | 16.02 | 16.30 | 1,190,319 |
2020-07-17 | 16.54 | 16.78 | 16.12 | 16.30 | 1,046,994 |
2020-07-16 | 16.29 | 16.70 | 15.77 | 16.63 | 1,898,682 |
2020-07-15 | 15.99 | 16.33 | 15.22 | 16.12 | 2,816,253 |
2020-07-14 | 15.31 | 15.92 | 15.10 | 15.61 | 2,665,908 |
2020-07-13 | 15.31 | 15.89 | 15.10 | 15.32 | 3,115,556 |
2020-07-10 | 16.60 | 16.60 | 15.21 | 15.82 | 2,879,180 |
2020-07-09 | 16.50 | 16.60 | 15.66 | 15.76 | 4,593,434 |
2020-07-08 | 17.10 | 17.10 | 15.92 | 16.26 | 3,837,505 |
2020-07-07 | 16.69 | 17.53 | 16.11 | 16.72 | 2,409,512 |
2020-07-06 | 16.44 | 17.52 | 16.44 | 17.10 | 2,657,782 |
2020-07-03 | 16.35 | 16.80 | 16.00 | 16.27 | 3,060,417 |
2020-07-02 | 16.54 | 17.13 | 16.30 | 16.58 | 2,471,280 |
2020-06-30 | 17.72 | 18.24 | 16.16 | 17.02 | 2,530,390 |
2020-06-29 | 15.72 | 16.98 | 15.72 | 16.61 | 2,981,072 |
2020-06-26 | 16.15 | 17.41 | 16.05 | 16.24 | 3,418,174 |
2020-06-25 | 17.00 | 17.35 | 15.39 | 17.32 | 10,082,394 |
2020-06-24 | 18.89 | 18.89 | 17.20 | 18.14 | 4,378,715 |
2020-06-23 | 19.00 | 19.96 | 17.68 | 18.14 | 9,557,179 |
2020-06-22 | 19.32 | 19.79 | 18.29 | 18.73 | 8,138,406 |
2020-06-19 | 19.30 | 19.40 | 18.60 | 18.84 | 7,074,522 |
2020-06-18 | 20.30 | 20.88 | 19.30 | 19.49 | 4,090,252 |
2020-06-17 | 21.00 | 21.00 | 19.35 | 20.35 | 3,525,445 |
2020-06-16 | 21.40 | 21.46 | 20.00 | 20.35 | 3,535,425 |
2020-06-15 | 20.00 | 20.32 | 19.20 | 20.28 | 4,014,094 |
2020-06-12 | 19.55 | 21.10 | 18.71 | 20.42 | 6,715,642 |
2020-06-11 | 22.00 | 22.00 | 19.40 | 19.91 | 7,518,306 |
2020-06-10 | 22.42 | 24.46 | 22.04 | 22.16 | 4,703,855 |
2020-06-09 | 25.50 | 25.50 | 23.18 | 23.66 | 6,252,836 |
2020-06-08 | 23.48 | 25.90 | 22.30 | 24.84 | 12,112,812 |
2020-06-05 | 22.00 | 23.64 | 22.00 | 23.12 | 7,700,688 |
2020-06-04 | 22.42 | 22.58 | 20.96 | 22.33 | 8,636,805 |
2020-06-03 | 19.96 | 22.00 | 19.96 | 21.69 | 11,969,172 |
2020-06-02 | 21.98 | 21.98 | 19.20 | 20.12 | 7,267,809 |
2020-05-29 | 22.80 | 22.80 | 20.00 | 21.90 | 7,584,161 |
2020-05-28 | 23.00 | 24.14 | 21.46 | 21.90 | 12,278,144 |
2020-05-27 | 17.00 | 26.92 | 17.00 | 17.41 | 19,585,541 |
2020-05-26 | 18.42 | 18.42 | 16.65 | 17.41 | 4,645,775 |
2020-05-22 | 16.40 | 16.99 | 15.86 | 16.90 | 2,599,796 |
2020-05-21 | 16.89 | 16.97 | 16.30 | 16.90 | 1,998,781 |
2020-05-20 | 16.40 | 16.89 | 15.69 | 16.73 | 3,809,091 |
2020-05-19 | 16.40 | 16.40 | 15.11 | 15.99 | 2,840,261 |
2020-05-18 | 14.50 | 16.25 | 14.50 | 15.91 | 2,479,966 |
2020-05-15 | 15.53 | 16.10 | 14.57 | 14.89 | 3,258,738 |
2020-05-14 | 15.05 | 15.43 | 13.94 | 15.14 | 5,566,810 |
2020-05-13 | 16.00 | 16.24 | 15.07 | 15.32 | 5,616,767 |
2020-05-12 | 16.18 | 16.64 | 15.87 | 16.28 | 1,889,340 |
2020-05-11 | 16.00 | 16.88 | 15.72 | 16.32 | 4,227,908 |
2020-05-07 | 16.15 | 16.56 | 15.68 | 16.02 | 6,403,419 |
2020-05-06 | 16.60 | 16.60 | 15.13 | 15.54 | 3,053,255 |
2020-05-05 | 15.65 | 17.01 | 15.65 | 16.06 | 3,025,236 |
2020-05-04 | 15.50 | 16.29 | 15.40 | 16.28 | 5,438,289 |
2020-05-01 | 15.80 | 16.39 | 15.50 | 16.23 | 1,830,911 |
2020-04-30 | 16.70 | 17.66 | 15.90 | 16.85 | 6,681,273 |
2020-04-29 | 15.90 | 17.46 | 15.89 | 16.85 | 8,766,798 |
2020-04-28 | 16.00 | 16.85 | 15.29 | 15.68 | 7,158,223 |
2020-04-27 | 15.65 | 16.87 | 15.50 | 15.68 | 7,273,811 |
2020-04-24 | 15.96 | 15.96 | 15.00 | 15.57 | 4,098,352 |
2020-04-23 | 17.25 | 17.25 | 15.50 | 15.94 | 4,658,824 |
2020-04-22 | 16.43 | 17.00 | 15.57 | 16.10 | 8,506,370 |
2020-04-21 | 17.29 | 17.47 | 15.86 | 16.10 | 3,237,989 |
2020-04-20 | 17.50 | 17.50 | 16.30 | 16.13 | 4,584,766 |
2020-04-17 | 14.76 | 16.60 | 14.76 | 16.13 | 4,811,695 |
2020-04-16 | 15.51 | 16.83 | 13.51 | 15.88 | 8,795,362 |
2020-04-15 | 16.50 | 16.52 | 14.51 | 14.73 | 5,805,983 |
2020-04-14 | 17.47 | 18.03 | 16.01 | 16.86 | 4,497,452 |
2020-04-09 | 17.18 | 17.60 | 16.04 | 16.86 | 9,064,001 |
2020-04-08 | 16.50 | 17.00 | 16.13 | 16.69 | 7,938,099 |
2020-04-07 | 17.24 | 19.00 | 16.76 | 16.37 | 8,835,134 |
2020-04-06 | 16.56 | 17.44 | 15.65 | 15.56 | 3,178,375 |
2020-04-03 | 15.00 | 15.46 | 14.81 | 16.08 | 678,593 |
2020-04-03 | 15.00 | 16.40 | 14.81 | 15.56 | 2,810,150 |
2020-04-02 | 16.41 | 17.50 | 15.85 | 16.08 | 3,596,101 |
2020-04-02 | 16.41 | 17.50 | 16.11 | 17.35 | 2,024,517 |
2020-04-01 | 17.35 | 17.91 | 16.35 | 17.64 | 3,271,933 |
2020-04-01 | 17.35 | 17.91 | 16.35 | 17.13 | 1,266,249 |
2020-03-31 | 17.81 | 18.04 | 17.00 | 17.77 | 3,751,894 |
2020-03-30 | 19.60 | 19.60 | 17.00 | 18.23 | 1,403,983 |
2020-03-27 | 20.00 | 21.54 | 17.50 | 20.30 | 2,747,595 |
2020-03-26 | 18.18 | 19.26 | 18.18 | 19.25 | 1,943,963 |
2020-03-25 | 16.81 | 19.20 | 16.81 | 16.76 | 3,362,065 |
2020-03-24 | 16.26 | 16.57 | 15.81 | 15.28 | 3,553,746 |
2020-03-23 | 13.90 | 15.35 | 13.37 | 14.14 | 2,838,378 |
2020-03-20 | 16.49 | 18.04 | 14.00 | 16.23 | 2,281,395 |
2020-03-19 | 15.74 | 16.73 | 14.47 | 15.27 | 1,924,425 |
2020-03-18 | 18.25 | 18.25 | 15.38 | 18.01 | 3,799,790 |
2020-03-17 | 14.60 | 17.00 | 13.08 | 14.45 | 4,981,576 |
2020-03-16 | 14.48 | 14.50 | 12.56 | 15.16 | 6,344,369 |
2020-03-13 | 15.00 | 17.52 | 14.25 | 14.66 | 5,914,023 |
2020-03-12 | 17.00 | 17.29 | 13.95 | 17.20 | 6,370,440 |
2020-03-11 | 18.49 | 18.59 | 16.95 | 18.16 | 3,253,515 |
2020-03-10 | 17.85 | 19.70 | 17.40 | 17.53 | 11,388,097 |
2020-03-09 | 22.68 | 22.74 | 17.49 | 22.12 | 9,584,253 |
2020-03-06 | 22.78 | 23.20 | 21.52 | 22.12 | 9,329,918 |
2020-03-05 | 25.02 | 26.28 | 21.64 | 24.69 | 14,456,547 |
2020-03-04 | 28.68 | 29.18 | 24.18 | 28.88 | 10,755,370 |
2020-03-03 | 31.86 | 32.14 | 29.90 | 31.18 | 15,694,270 |
2020-03-02 | 32.94 | 33.26 | 31.00 | 32.13 | 7,242,889 |
2020-02-28 | 32.30 | 32.82 | 31.04 | 33.11 | 5,257,906 |
2020-02-27 | 35.00 | 35.28 | 32.00 | 35.30 | 7,120,495 |
2020-02-26 | 41.86 | 41.86 | 35.96 | 42.45 | 6,670,386 |
2020-02-25 | 44.76 | 44.76 | 42.92 | 43.64 | 2,340,871 |
2020-02-24 | 43.72 | 44.22 | 43.06 | 44.65 | 4,055,560 |
2020-02-21 | 44.60 | 45.46 | 44.06 | 44.65 | 1,259,644 |
2020-02-20 | 42.52 | 45.26 | 42.52 | 44.72 | 2,563,895 |
2020-02-19 | 43.82 | 43.82 | 42.12 | 43.23 | 1,873,594 |
2020-02-18 | 45.26 | 45.26 | 42.78 | 42.98 | 1,852,062 |
2020-02-17 | 44.94 | 44.96 | 42.68 | 44.44 | 1,538,922 |
2020-02-14 | 43.68 | 45.50 | 42.72 | 44.23 | 3,065,665 |
2020-02-13 | 42.92 | 43.56 | 42.12 | 43.21 | 1,867,322 |
2020-02-12 | 42.00 | 43.26 | 41.52 | 43.16 | 1,766,305 |
2020-02-11 | 39.14 | 42.58 | 39.14 | 41.74 | 2,666,202 |
2020-02-10 | 40.50 | 40.50 | 39.04 | 40.04 | 2,048,331 |
2020-02-07 | 41.14 | 41.14 | 39.42 | 39.88 | 3,399,678 |
2020-02-06 | 42.78 | 43.56 | 40.34 | 40.52 | 2,507,684 |
2020-02-05 | 42.92 | 42.92 | 41.36 | 41.73 | 2,270,539 |
2020-02-04 | 40.42 | 42.80 | 40.30 | 42.09 | 3,599,052 |
2020-01-31 | 43.72 | 43.72 | 41.58 | 42.20 | 1,620,945 |
2020-01-30 | 43.86 | 44.94 | 41.96 | 42.20 | 2,408,400 |
2020-01-29 | 44.32 | 46.72 | 43.86 | 44.88 | 5,313,528 |
2020-01-28 | 42.58 | 45.00 | 42.58 | 44.90 | 6,598,257 |
2020-01-27 | 44.74 | 44.96 | 41.08 | 41.72 | 7,214,837 |
2020-01-24 | 44.46 | 45.30 | 44.20 | 44.33 | 2,455,329 |
2020-01-23 | 44.98 | 45.52 | 44.02 | 44.39 | 2,204,716 |
2020-01-22 | 45.74 | 46.82 | 43.10 | 44.41 | 4,179,480 |
2020-01-21 | 46.52 | 47.00 | 45.14 | 46.65 | 2,449,488 |
2020-01-20 | 48.04 | 48.04 | 46.60 | 46.89 | 1,103,256 |
2020-01-17 | 47.00 | 48.44 | 46.56 | 46.86 | 3,627,258 |
2020-01-16 | 48.50 | 49.90 | 46.38 | 47.15 | 6,336,667 |
2020-01-15 | 49.90 | 51.35 | 48.92 | 49.08 | 3,130,884 |
2020-01-14 | 51.55 | 51.65 | 49.84 | 50.78 | 2,390,139 |
2020-01-13 | 49.00 | 51.15 | 49.00 | 50.63 | 1,963,512 |
2020-01-10 | 50.60 | 50.60 | 49.20 | 49.91 | 1,731,878 |
2020-01-09 | 51.10 | 51.40 | 49.44 | 49.72 | 4,882,773 |
2020-01-08 | 49.86 | 51.75 | 49.86 | 50.78 | 2,840,543 |
2020-01-07 | 52.10 | 52.35 | 50.25 | 50.90 | 1,700,858 |
2020-01-06 | 52.70 | 52.80 | 48.98 | 51.55 | 3,572,711 |
2020-01-03 | 53.65 | 53.65 | 51.60 | 51.60 | 1,671,908 |
2020-01-02 | 52.30 | 54.45 | 52.10 | 53.85 | 1,815,531 |
2019-12-31 | 51.50 | 53.90 | 51.00 | 53.58 | 1,241,837 |
2019-12-30 | 51.30 | 53.50 | 51.30 | 51.90 | 2,071,299 |
2019-12-27 | 51.25 | 52.75 | 50.55 | 52.40 | 2,149,701 |
2019-12-24 | 51.15 | 52.75 | 51.15 | 52.13 | 996,022 |
2019-12-23 | 48.50 | 52.00 | 48.50 | 51.50 | 2,771,184 |
2019-12-20 | 50.00 | 50.00 | 48.40 | 49.73 | 4,480,231 |
2019-12-19 | 48.00 | 50.30 | 48.00 | 48.80 | 1,990,098 |
2019-12-18 | 50.55 | 50.70 | 48.66 | 49.46 | 1,450,941 |
2019-12-17 | 48.16 | 49.84 | 46.78 | 49.62 | 4,147,763 |
2019-12-16 | 46.88 | 49.68 | 46.88 | 49.39 | 2,165,953 |
2019-12-13 | 50.45 | 52.70 | 47.76 | 47.98 | 4,496,647 |
2019-12-12 | 47.26 | 50.20 | 46.30 | 49.82 | 3,108,331 |
2019-12-11 | 48.42 | 48.56 | 45.82 | 46.24 | 3,493,796 |
2019-12-10 | 47.16 | 48.74 | 46.04 | 47.37 | 2,874,352 |
2019-12-09 | 48.74 | 49.84 | 47.96 | 48.31 | 2,943,633 |
2019-12-06 | 49.28 | 50.40 | 48.84 | 48.88 | 447,659 |
2019-12-05 | 50.15 | 50.15 | 48.84 | 49.05 | 483,952 |
2019-12-04 | 48.46 | 49.90 | 47.20 | 49.05 | 2,942,466 |
2019-12-03 | 51.20 | 51.20 | 46.46 | 47.74 | 5,372,581 |
2019-12-02 | 52.35 | 52.35 | 49.78 | 50.25 | 3,456,958 |
2019-11-29 | 54.40 | 54.40 | 51.15 | 51.65 | 2,627,802 |
2019-11-28 | 53.35 | 54.45 | 51.95 | 53.18 | 3,166,011 |
2019-11-27 | 52.65 | 52.80 | 51.40 | 52.45 | 2,840,258 |
2019-11-26 | 52.65 | 52.70 | 51.10 | 51.38 | 4,502,102 |
2019-11-25 | 53.40 | 53.40 | 50.95 | 51.33 | 1,911,551 |
2019-11-22 | 50.50 | 52.70 | 50.25 | 52.20 | 4,034,666 |
2019-11-21 | 51.55 | 51.90 | 50.20 | 51.68 | 2,809,146 |
2019-11-20 | 54.25 | 54.25 | 51.00 | 51.68 | 2,239,007 |
2019-11-19 | 55.90 | 55.90 | 52.95 | 53.15 | 2,684,561 |
2019-11-18 | 54.85 | 55.85 | 54.05 | 54.73 | 3,498,913 |
2019-11-15 | 53.35 | 54.10 | 52.05 | 53.60 | 2,683,742 |
2019-11-14 | 54.20 | 55.60 | 51.95 | 52.68 | 2,802,315 |
2019-11-13 | 56.35 | 56.65 | 54.30 | 54.63 | 3,450,521 |
2019-11-12 | 60.00 | 60.00 | 56.00 | 56.80 | 6,334,420 |
2019-11-11 | 57.30 | 59.85 | 55.80 | 59.20 | 7,567,975 |
2019-11-08 | 55.90 | 59.85 | 54.90 | 58.00 | 14,106,364 |
2019-11-07 | 51.50 | 55.45 | 50.95 | 54.55 | 11,318,778 |
2019-11-06 | 50.65 | 51.20 | 49.04 | 50.53 | 2,440,765 |
2019-11-05 | 51.00 | 52.00 | 50.80 | 51.55 | 1,939,886 |
2019-11-04 | 47.58 | 51.95 | 47.04 | 51.18 | 4,756,751 |
2019-11-01 | 46.18 | 46.86 | 46.18 | 46.86 | 0 |
2019-10-31 | 46.18 | 47.72 | 45.82 | 46.86 | 887,611 |
2019-10-30 | 49.00 | 49.00 | 46.66 | 47.32 | 1,581,316 |
2019-10-29 | 49.78 | 49.78 | 47.70 | 48.56 | 892,210 |
2019-10-28 | 47.34 | 49.62 | 47.12 | 48.56 | 2,151,301 |
2019-10-25 | 47.72 | 48.70 | 45.78 | 46.67 | 2,830,547 |
2019-10-24 | 49.46 | 51.00 | 47.30 | 47.64 | 1,847,698 |
2019-10-23 | 48.64 | 50.00 | 47.98 | 48.96 | 1,440,247 |
2019-10-22 | 50.00 | 50.90 | 48.38 | 49.13 | 1,804,610 |
2019-10-21 | 48.12 | 51.15 | 48.12 | 50.05 | 3,048,467 |
2019-10-18 | 49.56 | 50.65 | 48.68 | 49.23 | 2,950,675 |
2019-10-17 | 47.60 | 50.55 | 46.50 | 48.57 | 3,650,087 |
2019-10-16 | 46.58 | 47.32 | 44.40 | 47.05 | 2,565,030 |
2019-10-15 | 46.54 | 46.82 | 43.38 | 45.87 | 3,262,705 |
2019-10-14 | 46.72 | 47.00 | 45.22 | 45.87 | 1,971,676 |
2019-10-11 | 43.04 | 47.64 | 43.04 | 46.48 | 4,542,095 |
2019-10-10 | 43.20 | 44.06 | 42.74 | 43.99 | 1,690,834 |
2019-10-09 | 45.56 | 45.56 | 43.20 | 43.99 | 3,988,807 |
2019-10-08 | 46.38 | 46.84 | 44.46 | 45.17 | 2,161,908 |
2019-10-07 | 46.00 | 47.70 | 45.12 | 45.91 | 2,012,157 |
2019-10-04 | 49.08 | 50.30 | 43.34 | 45.97 | 7,619,005 |
2019-10-03 | 51.55 | 51.55 | 48.88 | 49.48 | 2,550,854 |
2019-10-02 | 51.45 | 52.90 | 49.90 | 52.48 | 3,628,597 |
2019-10-01 | 50.20 | 50.28 | 50.20 | 50.28 | 0 |
2019-09-30 | 50.20 | 51.15 | 48.30 | 50.28 | 1,663,737 |
2019-09-27 | 50.25 | 50.55 | 48.52 | 49.27 | 4,286,494 |
2019-09-26 | 50.25 | 50.85 | 49.14 | 50.70 | 3,549,768 |
2019-09-25 | 51.15 | 51.15 | 48.04 | 49.75 | 2,806,106 |
2019-09-24 | 49.50 | 50.65 | 47.76 | 50.20 | 3,244,381 |
2019-09-23 | 49.22 | 51.10 | 48.86 | 49.09 | 3,362,725 |
2019-09-20 | 52.90 | 53.20 | 49.00 | 50.03 | 11,083,959 |
2019-09-19 | 45.18 | 52.95 | 44.32 | 52.33 | 10,321,507 |
2019-09-18 | 47.50 | 47.50 | 44.44 | 45.32 | 2,932,772 |
2019-09-17 | 47.80 | 48.78 | 44.74 | 45.88 | 1,981,066 |
2019-09-16 | 47.50 | 47.50 | 45.20 | 46.61 | 2,702,435 |
2019-09-13 | 45.20 | 47.50 | 44.52 | 47.38 | 3,368,179 |
2019-09-12 | 45.52 | 46.60 | 43.00 | 44.50 | 2,866,068 |
2019-09-11 | 42.90 | 45.40 | 41.84 | 45.05 | 4,673,216 |
2019-09-10 | 40.66 | 43.54 | 40.66 | 42.50 | 3,836,761 |
2019-09-09 | 42.50 | 43.50 | 41.30 | 41.47 | 2,476,332 |
2019-09-06 | 40.88 | 43.08 | 40.88 | 42.48 | 1,842,191 |
2019-09-05 | 40.84 | 41.96 | 40.04 | 41.81 | 1,544,912 |
2019-09-04 | 39.82 | 40.74 | 39.26 | 40.49 | 1,641,547 |
2019-09-03 | 40.40 | 41.04 | 39.08 | 39.54 | 3,890,464 |
2019-09-02 | 40.84 | 41.46 | 40.26 | 40.99 | 1,588,129 |
2019-08-30 | 41.52 | 41.98 | 41.06 | 41.97 | 1,353,143 |
2019-08-29 | 42.52 | 42.52 | 40.86 | 41.79 | 1,690,742 |
2019-08-28 | 42.92 | 43.28 | 41.52 | 41.79 | 4,292,843 |
2019-08-27 | 44.82 | 44.82 | 43.36 | 43.82 | 2,097,276 |
2019-08-23 | 44.12 | 44.44 | 43.50 | 43.71 | 1,212,972 |
2019-08-22 | 44.30 | 44.30 | 43.50 | 43.71 | 2,417,515 |
2019-08-21 | 43.14 | 44.38 | 43.10 | 43.34 | 2,568,644 |
2019-08-20 | 43.78 | 44.00 | 43.28 | 43.56 | 2,154,156 |
2019-08-19 | 42.16 | 43.98 | 42.06 | 43.66 | 2,816,108 |
2019-08-16 | 40.50 | 42.22 | 40.50 | 41.81 | 3,391,442 |
2019-08-15 | 44.82 | 44.82 | 40.38 | 41.10 | 3,907,047 |
2019-08-14 | 43.48 | 44.22 | 43.38 | 43.68 | 3,409,306 |
2019-08-13 | 45.26 | 45.26 | 43.50 | 43.80 | 4,232,303 |
2019-08-12 | 43.84 | 46.18 | 43.84 | 44.65 | 2,862,247 |
2019-08-09 | 45.36 | 45.60 | 44.00 | 44.72 | 3,429,111 |
2019-08-08 | 44.00 | 45.48 | 44.00 | 45.05 | 2,339,479 |
2019-08-07 | 44.28 | 45.02 | 43.90 | 44.10 | 2,508,103 |
2019-08-06 | 44.32 | 45.42 | 43.76 | 44.90 | 2,887,810 |
2019-08-05 | 45.90 | 46.08 | 44.08 | 44.81 | 3,962,185 |
2019-08-02 | 46.06 | 48.50 | 44.34 | 46.02 | 4,548,640 |
2019-08-01 | 44.48 | 46.58 | 44.36 | 45.75 | 4,895,326 |
2019-07-31 | 43.58 | 45.84 | 43.58 | 44.34 | 4,905,827 |
2019-07-30 | 46.20 | 46.20 | 42.60 | 43.80 | 9,256,917 |
2019-07-29 | 49.52 | 49.52 | 45.68 | 45.82 | 4,854,130 |
2019-07-26 | 51.05 | 51.05 | 48.52 | 48.72 | 4,266,773 |
2019-07-25 | 50.45 | 50.75 | 47.44 | 50.68 | 6,954,178 |
2019-07-24 | 48.74 | 49.94 | 47.04 | 49.79 | 7,167,739 |
2019-07-23 | 47.90 | 50.10 | 47.60 | 49.10 | 5,035,433 |
2019-07-22 | 48.22 | 48.62 | 46.56 | 47.91 | 3,664,967 |
2019-07-19 | 47.08 | 47.76 | 44.70 | 47.07 | 6,261,880 |
2019-07-18 | 48.50 | 50.10 | 46.26 | 46.65 | 9,720,970 |
2019-07-17 | 44.60 | 49.44 | 43.82 | 48.67 | 14,691,685 |
2019-07-16 | 43.76 | 44.34 | 42.24 | 42.80 | 5,573,946 |
2019-07-15 | 42.10 | 45.36 | 41.24 | 43.66 | 7,825,044 |
2019-07-12 | 40.62 | 43.04 | 40.08 | 42.46 | 8,174,696 |
2019-07-11 | 40.00 | 41.38 | 39.36 | 40.96 | 5,400,975 |
2019-07-10 | 39.40 | 40.22 | 39.40 | 39.66 | 3,337,897 |
2019-07-09 | 40.36 | 40.38 | 39.16 | 39.41 | 5,440,467 |
2019-07-08 | 39.10 | 40.58 | 38.38 | 40.05 | 5,315,099 |
2019-07-05 | 38.66 | 40.26 | 38.06 | 39.68 | 4,280,797 |
2019-07-04 | 37.26 | 40.80 | 37.08 | 38.38 | 5,332,410 |
2019-07-03 | 37.30 | 38.10 | 35.64 | 36.82 | 11,982,371 |
2019-07-02 | 37.78 | 38.00 | 36.90 | 37.55 | 4,785,755 |
2019-07-01 | 39.98 | 40.54 | 37.40 | 37.67 | 7,199,765 |
2019-06-28 | 39.24 | 40.02 | 38.54 | 39.90 | 7,077,034 |
2019-06-27 | 37.82 | 39.90 | 36.34 | 39.66 | 10,771,418 |
2019-06-26 | 34.52 | 37.12 | 34.06 | 36.96 | 6,810,431 |
2019-06-25 | 34.30 | 35.30 | 32.94 | 34.70 | 7,870,764 |
2019-06-24 | 36.80 | 36.88 | 33.62 | 34.44 | 7,097,924 |
2019-06-21 | 35.70 | 37.82 | 35.20 | 35.38 | 15,297,345 |
2019-06-20 | 33.12 | 36.30 | 33.06 | 35.38 | 15,205,562 |
2019-06-19 | 35.00 | 36.10 | 31.78 | 33.20 | 25,994,082 |
2019-06-18 | 36.62 | 37.86 | 36.52 | 37.62 | 16,202,848 |
2019-06-17 | 36.46 | 37.70 | 35.82 | 36.70 | 14,582,166 |
2019-06-14 | 39.72 | 39.92 | 35.80 | 36.20 | 8,101,097 |
2019-06-13 | 37.94 | 39.82 | 37.74 | 39.57 | 5,307,933 |
2019-06-12 | 40.02 | 40.56 | 37.28 | 38.15 | 10,390,428 |
2019-06-11 | 43.50 | 44.50 | 39.70 | 40.27 | 10,354,260 |
2019-06-10 | 41.04 | 41.52 | 40.00 | 41.00 | 5,631,771 |
2019-06-07 | 40.84 | 42.02 | 40.62 | 40.91 | 3,483,755 |
2019-06-06 | 41.70 | 43.32 | 41.46 | 41.81 | 3,908,819 |
2019-06-05 | 43.98 | 44.58 | 41.84 | 42.41 | 4,130,635 |
2019-06-04 | 40.82 | 44.52 | 40.76 | 44.22 | 6,474,244 |
2019-06-03 | 42.54 | 42.54 | 40.82 | 40.90 | 3,848,836 |
2019-05-31 | 42.08 | 42.80 | 41.66 | 42.09 | 3,736,850 |
2019-05-30 | 43.48 | 44.34 | 41.64 | 42.09 | 7,413,719 |
2019-05-29 | 45.02 | 45.90 | 42.46 | 43.86 | 7,222,031 |
2019-05-28 | 49.04 | 49.68 | 45.22 | 45.66 | 9,274,001 |
2019-05-24 | 49.18 | 50.85 | 49.10 | 49.39 | 3,560,048 |
2019-05-23 | 52.00 | 52.40 | 49.04 | 49.22 | 3,764,180 |
2019-05-22 | 53.95 | 54.70 | 52.20 | 52.50 | 4,079,792 |
2019-05-21 | 49.26 | 53.35 | 48.90 | 52.98 | 5,701,325 |
2019-05-20 | 51.50 | 51.95 | 48.88 | 49.63 | 4,890,774 |
2019-05-17 | 52.70 | 53.55 | 51.15 | 51.68 | 3,587,115 |
2019-05-16 | 55.00 | 55.20 | 52.90 | 53.78 | 3,190,672 |
2019-05-15 | 54.30 | 56.25 | 54.30 | 56.03 | 3,912,773 |
2019-05-14 | 52.85 | 54.85 | 52.85 | 54.63 | 3,460,253 |
2019-05-13 | 53.45 | 54.35 | 52.30 | 52.95 | 3,887,606 |
2019-05-10 | 54.40 | 55.95 | 53.40 | 53.80 | 3,985,526 |
2019-05-09 | 56.75 | 56.85 | 54.50 | 54.78 | 3,327,311 |
2019-05-08 | 57.75 | 58.50 | 56.90 | 57.15 | 3,368,061 |
2019-05-07 | 59.50 | 59.50 | 57.80 | 58.78 | 3,312,282 |
2019-05-03 | 58.30 | 58.45 | 56.55 | 58.13 | 3,950,737 |
2019-05-02 | 58.80 | 59.95 | 58.25 | 58.68 | 2,312,672 |
2019-05-01 | 59.10 | 60.00 | 58.45 | 58.45 | 1,897,910 |
2019-04-30 | 59.50 | 60.05 | 57.95 | 58.68 | 4,136,726 |
2019-04-29 | 58.65 | 60.25 | 58.00 | 59.65 | 2,145,025 |
2019-04-26 | 58.85 | 59.45 | 56.95 | 58.93 | 6,849,580 |
2019-04-25 | 61.20 | 61.80 | 58.05 | 58.58 | 6,564,992 |
2019-04-24 | 59.60 | 61.05 | 58.45 | 60.45 | 7,872,727 |
2019-04-23 | 57.75 | 58.00 | 56.50 | 57.35 | 3,321,088 |
2019-04-18 | 58.60 | 59.10 | 57.25 | 57.90 | 3,127,948 |
2019-04-17 | 57.00 | 59.85 | 57.00 | 58.80 | 5,648,911 |
2019-04-16 | 56.45 | 57.45 | 56.05 | 56.85 | 4,128,493 |
2019-04-15 | 58.00 | 58.25 | 55.65 | 55.70 | 19,965,665 |
2019-04-12 | 57.50 | 58.40 | 56.45 | 57.63 | 5,348,852 |
2019-04-11 | 57.00 | 57.95 | 56.10 | 56.75 | 22,040,783 |
2019-04-10 | 60.00 | 60.00 | 56.30 | 57.03 | 7,669,690 |
2019-04-09 | 60.75 | 60.80 | 58.25 | 58.75 | 25,370,802 |
2019-04-08 | 67.45 | 67.45 | 59.55 | 59.98 | 17,618,276 |
2019-04-05 | 68.55 | 70.00 | 66.40 | 67.28 | 19,652,239 |
2019-04-04 | 68.00 | 75.05 | 64.45 | 67.90 | 39,281,263 |
2019-04-03 | 106.90 | 110.20 | 106.20 | 106.25 | 4,987,586 |
2019-04-02 | 110.00 | 110.00 | 107.60 | 108.45 | 2,130,068 |
2019-04-01 | 110.10 | 113.10 | 109.40 | 109.90 | 3,018,946 |
2019-03-29 | 115.30 | 115.30 | 111.10 | 111.20 | 2,956,849 |
2019-03-28 | 112.30 | 113.80 | 112.20 | 113.50 | 1,074,958 |